Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.800 | 3.830 | 3.798 | 3.802 | 60,293 | -0.03(-0.89%) |
May 30, 2013 | 3.817 | 3.843 | 3.817 | 3.836 | 73,281 | +0.04(+1.18%) |
May 29, 2013 | 3.800 | 3.804 | 3.787 | 3.791 | 45,635 | -0.01(-0.17%) |
May 28, 2013 | 3.840 | 3.843 | 3.798 | 3.798 | 110,241 | +0.03(+0.79%) |
May 24, 2013 | 3.772 | 3.777 | 3.766 | 3.768 | 62,902 | -0.03(-0.79%) |
May 23, 2013 | 3.781 | 3.807 | 3.768 | 3.798 | 55,512 | -0.02(-0.61%) |
May 22, 2013 | 3.830 | 3.872 | 3.817 | 3.821 | 71,263 | -0.01(-0.17%) |
May 21, 2013 | 3.830 | 3.832 | 3.826 | 3.828 | 35,369 | -0.01(-0.22%) |
May 20, 2013 | 3.796 | 3.836 | 3.796 | 3.836 | 170,027 | +0.03(+0.66%) |
May 17, 2013 | 3.783 | 3.815 | 3.783 | 3.811 | 29,264 | +0.03(+0.74%) |
May 16, 2013 | 3.783 | 3.802 | 3.783 | 3.783 | 39,043 | +0.00(+0.00%) |
May 15, 2013 | 3.738 | 3.787 | 3.738 | 3.783 | 192,460 | -0.01(-0.22%) |
May 13, 2013 | 3.794 | 3.800 | 3.785 | 3.791 | 32,314 | -0.01(-0.17%) |
May 10, 2013 | 3.809 | 3.809 | 3.794 | 3.798 | 86,902 | +0.01(+0.17%) |
May 09, 2013 | 3.809 | 3.812 | 3.791 | 3.791 | 37,077 | -0.02(-0.45%) |
May 08, 2013 | 3.794 | 3.813 | 3.770 | 3.809 | 32,483 | +0.04(+0.96%) |
May 07, 2013 | 3.757 | 3.774 | 3.757 | 3.772 | 52,758 | +0.04(+0.97%) |
May 06, 2013 | 3.742 | 3.747 | 3.736 | 3.736 | 23,272 | -0.00(-0.11%) |
May 03, 2013 | 3.730 | 3.749 | 3.715 | 3.740 | 186,431 | +0.03(+0.69%) |
May 02, 2013 | 3.708 | 3.715 | 3.704 | 3.715 | 36,068 | +0.02(+0.63%) |
May 01, 2013 | 3.706 | 3.708 | 3.692 | 3.692 | 129,661 | -0.02(-0.44%) |
Apr 30, 2013 | 3.710 | 3.710 | 3.698 | 3.708 | 119,691 | +0.00(+0.10%) |
Apr 29, 2013 | 3.691 | 3.706 | 3.689 | 3.704 | 62,489 | +0.02(+0.64%) |
Apr 26, 2013 | 3.685 | 3.687 | 3.676 | 3.681 | 6,113 | +0.01(+0.35%) |
Apr 25, 2013 | 3.666 | 3.687 | 3.661 | 3.668 | 136,118 | +0.00(+0.12%) |
Apr 24, 2013 | 3.634 | 3.666 | 3.634 | 3.664 | 102,644 | +0.04(+1.00%) |
Apr 23, 2013 | 3.625 | 3.661 | 3.625 | 3.627 | 136,892 | +0.03(+0.83%) |
Apr 22, 2013 | 3.583 | 3.610 | 3.580 | 3.598 | 63,953 | +0.01(+0.42%) |
Apr 19, 2013 | 3.583 | 3.591 | 3.566 | 3.583 | 56,305 | +0.02(+0.54%) |
Apr 18, 2013 | 3.612 | 3.612 | 3.563 | 3.563 | 57,661 | -0.02(-0.48%) |
Apr 17, 2013 | 3.615 | 3.619 | 3.580 | 3.580 | 137,464 | -0.09(-2.50%) |
Apr 16, 2013 | 3.655 | 3.687 | 3.655 | 3.672 | 47,470 | +0.06(+1.65%) |
Apr 15, 2013 | 3.632 | 3.642 | 3.612 | 3.612 | 237,749 | -0.03(-0.94%) |
Apr 12, 2013 | 3.621 | 3.655 | 3.621 | 3.647 | 47,770 | -0.02(-0.58%) |
Apr 11, 2013 | 3.651 | 3.670 | 3.651 | 3.668 | 18,843 | +0.04(+1.12%) |
Apr 10, 2013 | 3.593 | 3.634 | 3.593 | 3.627 | 64,511 | +0.06(+1.67%) |
Apr 09, 2013 | 3.555 | 3.568 | 3.553 | 3.568 | 13,241 | +0.02(+0.48%) |
Apr 08, 2013 | 3.544 | 3.563 | 3.538 | 3.551 | 88,469 | +0.00(+0.06%) |
Apr 05, 2013 | 3.521 | 3.553 | 3.521 | 3.549 | 56,619 | -0.04(-1.19%) |
Apr 04, 2013 | 3.634 | 3.634 | 3.570 | 3.591 | 265,484 | -0.03(-0.88%) |
Apr 03, 2013 | 3.642 | 3.651 | 3.619 | 3.623 | 131,050 | -0.00(-0.12%) |
Apr 02, 2013 | 3.617 | 3.634 | 3.616 | 3.627 | 105,000 | +0.05(+1.37%) |
Apr 01, 2013 | 3.572 | 3.591 | 3.572 | 3.578 | 23,024 | -0.01(-0.30%) |
Mar 28, 2013 | 3.583 | 3.602 | 3.583 | 3.589 | 285,449 | -0.01(-0.30%) |
Mar 27, 2013 | 3.591 | 3.602 | 3.570 | 3.600 | 107,003 | -0.02(-0.65%) |
Mar 26, 2013 | 3.623 | 3.632 | 3.606 | 3.623 | 57,999 | +0.00(+0.06%) |
Mar 25, 2013 | 3.632 | 3.649 | 3.612 | 3.621 | 484,619 | +0.00(+0.06%) |
Mar 22, 2013 | 3.598 | 3.629 | 3.598 | 3.619 | 77,311 | +0.03(+0.71%) |
Mar 21, 2013 | 3.583 | 3.595 | 3.576 | 3.593 | 50,369 | -0.03(-0.88%) |
Mar 20, 2013 | 3.655 | 3.676 | 3.463 | 3.625 | 818,946 | -0.00(-0.06%) |
Mar 19, 2013 | 3.636 | 3.672 | 3.623 | 3.627 | 192,432 | -0.02(-0.58%) |
Mar 18, 2013 | 3.638 | 3.674 | 3.615 | 3.649 | 90,520 | -0.03(-0.87%) |
Mar 15, 2013 | 3.691 | 3.691 | 3.674 | 3.681 | 45,208 | -0.00(-0.12%) |
Mar 14, 2013 | 3.687 | 3.708 | 3.685 | 3.685 | 129,793 | +0.01(+0.17%) |
Mar 13, 2013 | 3.706 | 3.730 | 3.676 | 3.679 | 596,409 | -0.03(-0.92%) |
Mar 12, 2013 | 3.698 | 3.714 | 3.687 | 3.713 | 85,921 | +0.03(+0.93%) |
Mar 11, 2013 | 3.698 | 3.698 | 3.676 | 3.679 | 105,952 | -0.03(-0.92%) |
Mar 08, 2013 | 3.715 | 3.715 | 3.698 | 3.713 | 177,178 | -0.00(-0.06%) |
Mar 07, 2013 | 3.700 | 3.717 | 3.700 | 3.715 | 67,782 | +0.03(+0.75%) |
Mar 06, 2013 | 3.687 | 3.702 | 3.685 | 3.687 | 142,635 | +0.03(+0.76%) |
Mar 05, 2013 | 3.668 | 3.679 | 3.655 | 3.659 | 325,805 | +0.04(+1.06%) |
Mar 04, 2013 | 3.602 | 3.630 | 3.598 | 3.621 | 177,300 | -0.01(-0.24%) |