Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.790 | 3.819 | 3.787 | 3.792 | 60,459 | -0.03(-0.89%) |
May 30, 2013 | 3.807 | 3.832 | 3.807 | 3.826 | 73,482 | +0.04(+1.18%) |
May 29, 2013 | 3.790 | 3.794 | 3.777 | 3.781 | 45,760 | -0.01(-0.17%) |
May 28, 2013 | 3.830 | 3.832 | 3.787 | 3.787 | 110,544 | +0.03(+0.79%) |
May 24, 2013 | 3.762 | 3.766 | 3.756 | 3.758 | 63,075 | -0.03(-0.79%) |
May 23, 2013 | 3.770 | 3.796 | 3.758 | 3.787 | 55,664 | -0.02(-0.61%) |
May 22, 2013 | 3.819 | 3.862 | 3.807 | 3.811 | 71,459 | -0.01(-0.17%) |
May 21, 2013 | 3.819 | 3.821 | 3.815 | 3.817 | 35,466 | -0.01(-0.22%) |
May 20, 2013 | 3.785 | 3.826 | 3.785 | 3.826 | 170,495 | +0.03(+0.66%) |
May 17, 2013 | 3.773 | 3.804 | 3.773 | 3.801 | 29,345 | +0.03(+0.74%) |
May 16, 2013 | 3.773 | 3.792 | 3.773 | 3.773 | 39,150 | +0.00(+0.00%) |
May 15, 2013 | 3.728 | 3.777 | 3.728 | 3.773 | 192,989 | -0.01(-0.22%) |
May 13, 2013 | 3.783 | 3.789 | 3.775 | 3.781 | 32,403 | -0.01(-0.17%) |
May 10, 2013 | 3.798 | 3.798 | 3.783 | 3.787 | 87,141 | +0.01(+0.17%) |
May 09, 2013 | 3.798 | 3.802 | 3.781 | 3.781 | 37,178 | -0.02(-0.45%) |
May 08, 2013 | 3.783 | 3.802 | 3.760 | 3.798 | 32,572 | +0.04(+0.96%) |
May 07, 2013 | 3.747 | 3.764 | 3.747 | 3.762 | 52,903 | +0.04(+0.97%) |
May 06, 2013 | 3.732 | 3.736 | 3.726 | 3.726 | 23,336 | -0.00(-0.11%) |
May 03, 2013 | 3.719 | 3.739 | 3.705 | 3.730 | 186,943 | +0.03(+0.69%) |
May 02, 2013 | 3.698 | 3.705 | 3.694 | 3.705 | 36,167 | +0.02(+0.63%) |
May 01, 2013 | 3.696 | 3.698 | 3.681 | 3.681 | 130,018 | -0.02(-0.44%) |
Apr 30, 2013 | 3.700 | 3.700 | 3.688 | 3.698 | 120,019 | +0.00(+0.10%) |
Apr 29, 2013 | 3.681 | 3.696 | 3.679 | 3.694 | 62,661 | +0.02(+0.64%) |
Apr 26, 2013 | 3.675 | 3.677 | 3.666 | 3.671 | 6,130 | +0.01(+0.35%) |
Apr 25, 2013 | 3.656 | 3.677 | 3.651 | 3.658 | 136,492 | +0.00(+0.12%) |
Apr 24, 2013 | 3.624 | 3.656 | 3.624 | 3.654 | 102,926 | +0.04(+1.00%) |
Apr 23, 2013 | 3.615 | 3.651 | 3.615 | 3.617 | 137,268 | +0.03(+0.83%) |
Apr 22, 2013 | 3.573 | 3.600 | 3.571 | 3.588 | 64,129 | +0.01(+0.42%) |
Apr 19, 2013 | 3.573 | 3.581 | 3.556 | 3.573 | 56,460 | +0.02(+0.54%) |
Apr 18, 2013 | 3.603 | 3.603 | 3.554 | 3.554 | 57,819 | -0.02(-0.48%) |
Apr 17, 2013 | 3.605 | 3.609 | 3.571 | 3.571 | 137,842 | -0.09(-2.50%) |
Apr 16, 2013 | 3.645 | 3.677 | 3.645 | 3.662 | 47,600 | +0.06(+1.65%) |
Apr 15, 2013 | 3.622 | 3.632 | 3.603 | 3.603 | 238,402 | -0.03(-0.94%) |
Apr 12, 2013 | 3.611 | 3.645 | 3.611 | 3.637 | 47,901 | -0.02(-0.58%) |
Apr 11, 2013 | 3.641 | 3.660 | 3.641 | 3.658 | 18,895 | +0.04(+1.12%) |
Apr 10, 2013 | 3.583 | 3.624 | 3.583 | 3.617 | 64,689 | +0.06(+1.67%) |
Apr 09, 2013 | 3.545 | 3.558 | 3.543 | 3.558 | 13,277 | +0.02(+0.48%) |
Apr 08, 2013 | 3.535 | 3.554 | 3.528 | 3.541 | 88,712 | +0.00(+0.06%) |
Apr 05, 2013 | 3.511 | 3.543 | 3.511 | 3.539 | 56,775 | -0.04(-1.19%) |
Apr 04, 2013 | 3.624 | 3.624 | 3.560 | 3.581 | 266,213 | -0.03(-0.88%) |
Apr 03, 2013 | 3.632 | 3.641 | 3.609 | 3.613 | 131,410 | -0.00(-0.12%) |
Apr 02, 2013 | 3.607 | 3.624 | 3.606 | 3.617 | 105,288 | +0.05(+1.37%) |
Apr 01, 2013 | 3.562 | 3.581 | 3.562 | 3.569 | 23,087 | -0.01(-0.30%) |
Mar 28, 2013 | 3.573 | 3.592 | 3.573 | 3.579 | 286,233 | -0.01(-0.30%) |
Mar 27, 2013 | 3.581 | 3.592 | 3.560 | 3.590 | 107,297 | -0.02(-0.65%) |
Mar 26, 2013 | 3.613 | 3.622 | 3.596 | 3.613 | 58,158 | +0.00(+0.06%) |
Mar 25, 2013 | 3.622 | 3.639 | 3.603 | 3.611 | 485,951 | +0.00(+0.06%) |
Mar 22, 2013 | 3.588 | 3.619 | 3.588 | 3.609 | 77,524 | +0.03(+0.71%) |
Mar 21, 2013 | 3.573 | 3.586 | 3.566 | 3.583 | 50,508 | -0.03(-0.88%) |
Mar 20, 2013 | 3.645 | 3.666 | 3.454 | 3.615 | 821,197 | -0.00(-0.06%) |
Mar 19, 2013 | 3.626 | 3.662 | 3.613 | 3.617 | 192,961 | -0.02(-0.58%) |
Mar 18, 2013 | 3.628 | 3.664 | 3.605 | 3.639 | 90,768 | -0.03(-0.87%) |
Mar 15, 2013 | 3.681 | 3.681 | 3.664 | 3.671 | 45,332 | -0.00(-0.12%) |
Mar 14, 2013 | 3.677 | 3.698 | 3.675 | 3.675 | 130,149 | +0.01(+0.17%) |
Mar 13, 2013 | 3.696 | 3.719 | 3.666 | 3.668 | 598,048 | -0.03(-0.92%) |
Mar 12, 2013 | 3.688 | 3.704 | 3.677 | 3.702 | 86,158 | +0.03(+0.93%) |
Mar 11, 2013 | 3.688 | 3.688 | 3.666 | 3.668 | 106,243 | -0.03(-0.92%) |
Mar 08, 2013 | 3.705 | 3.705 | 3.688 | 3.702 | 177,665 | -0.00(-0.06%) |
Mar 07, 2013 | 3.690 | 3.707 | 3.690 | 3.705 | 67,968 | +0.03(+0.75%) |
Mar 06, 2013 | 3.677 | 3.692 | 3.675 | 3.677 | 143,027 | +0.03(+0.76%) |
Mar 05, 2013 | 3.658 | 3.668 | 3.645 | 3.649 | 326,701 | +0.04(+1.06%) |
Mar 04, 2013 | 3.592 | 3.620 | 3.588 | 3.611 | 177,788 | -0.01(-0.23%) |