Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.789 | 3.819 | 3.787 | 3.792 | 60,461 | -0.03(-0.89%) |
May 30, 2013 | 3.806 | 3.832 | 3.806 | 3.826 | 73,485 | +0.04(+1.18%) |
May 29, 2013 | 3.789 | 3.794 | 3.777 | 3.781 | 45,762 | -0.01(-0.17%) |
May 28, 2013 | 3.830 | 3.832 | 3.787 | 3.787 | 110,547 | +0.03(+0.79%) |
May 24, 2013 | 3.762 | 3.766 | 3.755 | 3.758 | 63,077 | -0.03(-0.79%) |
May 23, 2013 | 3.770 | 3.796 | 3.758 | 3.787 | 55,666 | -0.02(-0.61%) |
May 22, 2013 | 3.819 | 3.862 | 3.806 | 3.811 | 71,461 | -0.01(-0.17%) |
May 21, 2013 | 3.819 | 3.821 | 3.815 | 3.817 | 35,467 | -0.01(-0.22%) |
May 20, 2013 | 3.785 | 3.826 | 3.785 | 3.826 | 170,500 | +0.03(+0.66%) |
May 17, 2013 | 3.772 | 3.804 | 3.772 | 3.801 | 29,346 | +0.03(+0.74%) |
May 16, 2013 | 3.772 | 3.792 | 3.772 | 3.772 | 39,151 | +0.00(+0.00%) |
May 15, 2013 | 3.728 | 3.777 | 3.728 | 3.772 | 192,995 | -0.01(-0.22%) |
May 13, 2013 | 3.783 | 3.789 | 3.775 | 3.781 | 32,404 | -0.01(-0.17%) |
May 10, 2013 | 3.798 | 3.798 | 3.783 | 3.787 | 87,144 | +0.01(+0.17%) |
May 09, 2013 | 3.798 | 3.802 | 3.781 | 3.781 | 37,180 | -0.02(-0.45%) |
May 08, 2013 | 3.783 | 3.802 | 3.760 | 3.798 | 32,573 | +0.04(+0.96%) |
May 07, 2013 | 3.747 | 3.764 | 3.747 | 3.762 | 52,904 | +0.04(+0.97%) |
May 06, 2013 | 3.732 | 3.736 | 3.726 | 3.726 | 23,337 | -0.00(-0.11%) |
May 03, 2013 | 3.719 | 3.738 | 3.704 | 3.730 | 186,949 | +0.03(+0.69%) |
May 02, 2013 | 3.698 | 3.704 | 3.694 | 3.704 | 36,168 | +0.02(+0.63%) |
May 01, 2013 | 3.696 | 3.698 | 3.681 | 3.681 | 130,022 | -0.02(-0.44%) |
Apr 30, 2013 | 3.700 | 3.700 | 3.687 | 3.698 | 120,023 | +0.00(+0.10%) |
Apr 29, 2013 | 3.681 | 3.696 | 3.679 | 3.694 | 62,663 | +0.02(+0.64%) |
Apr 26, 2013 | 3.675 | 3.677 | 3.665 | 3.670 | 6,130 | +0.01(+0.35%) |
Apr 25, 2013 | 3.656 | 3.677 | 3.651 | 3.658 | 136,496 | +0.00(+0.12%) |
Apr 24, 2013 | 3.624 | 3.656 | 3.624 | 3.653 | 102,929 | +0.04(+1.00%) |
Apr 23, 2013 | 3.615 | 3.651 | 3.615 | 3.617 | 137,272 | +0.03(+0.83%) |
Apr 22, 2013 | 3.573 | 3.600 | 3.571 | 3.588 | 64,131 | +0.01(+0.42%) |
Apr 19, 2013 | 3.573 | 3.581 | 3.556 | 3.573 | 56,461 | +0.02(+0.54%) |
Apr 18, 2013 | 3.602 | 3.602 | 3.554 | 3.554 | 57,821 | -0.02(-0.48%) |
Apr 17, 2013 | 3.605 | 3.609 | 3.571 | 3.571 | 137,846 | -0.09(-2.50%) |
Apr 16, 2013 | 3.645 | 3.677 | 3.645 | 3.662 | 47,602 | +0.06(+1.65%) |
Apr 15, 2013 | 3.622 | 3.632 | 3.602 | 3.602 | 238,409 | -0.03(-0.94%) |
Apr 12, 2013 | 3.611 | 3.645 | 3.611 | 3.636 | 47,903 | -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 | 64,691 | +0.06(+1.67%) |
Apr 09, 2013 | 3.545 | 3.558 | 3.543 | 3.558 | 13,277 | +0.02(+0.48%) |
Apr 08, 2013 | 3.534 | 3.554 | 3.528 | 3.541 | 88,715 | +0.00(+0.06%) |
Apr 05, 2013 | 3.511 | 3.543 | 3.511 | 3.539 | 56,777 | -0.04(-1.19%) |
Apr 04, 2013 | 3.624 | 3.624 | 3.560 | 3.581 | 266,222 | -0.03(-0.88%) |
Apr 03, 2013 | 3.632 | 3.641 | 3.609 | 3.613 | 131,414 | -0.00(-0.12%) |
Apr 02, 2013 | 3.607 | 3.624 | 3.606 | 3.617 | 105,291 | +0.05(+1.37%) |
Apr 01, 2013 | 3.562 | 3.581 | 3.562 | 3.568 | 23,088 | -0.01(-0.30%) |
Mar 28, 2013 | 3.573 | 3.592 | 3.573 | 3.579 | 286,242 | -0.01(-0.30%) |
Mar 27, 2013 | 3.581 | 3.592 | 3.560 | 3.590 | 107,300 | -0.02(-0.65%) |
Mar 26, 2013 | 3.613 | 3.622 | 3.596 | 3.613 | 58,160 | +0.00(+0.06%) |
Mar 25, 2013 | 3.622 | 3.639 | 3.602 | 3.611 | 485,966 | +0.00(+0.06%) |
Mar 22, 2013 | 3.588 | 3.619 | 3.588 | 3.609 | 77,526 | +0.03(+0.71%) |
Mar 21, 2013 | 3.573 | 3.585 | 3.566 | 3.583 | 50,509 | -0.03(-0.88%) |
Mar 20, 2013 | 3.645 | 3.666 | 3.454 | 3.615 | 821,222 | -0.00(-0.06%) |
Mar 19, 2013 | 3.626 | 3.662 | 3.613 | 3.617 | 192,967 | -0.02(-0.58%) |
Mar 18, 2013 | 3.628 | 3.664 | 3.605 | 3.639 | 90,771 | -0.03(-0.87%) |
Mar 15, 2013 | 3.681 | 3.681 | 3.664 | 3.670 | 45,334 | -0.00(-0.12%) |
Mar 14, 2013 | 3.677 | 3.698 | 3.675 | 3.675 | 130,153 | +0.01(+0.17%) |
Mar 13, 2013 | 3.696 | 3.719 | 3.666 | 3.668 | 598,066 | -0.03(-0.92%) |
Mar 12, 2013 | 3.687 | 3.703 | 3.677 | 3.702 | 86,160 | +0.03(+0.93%) |
Mar 11, 2013 | 3.687 | 3.687 | 3.666 | 3.668 | 106,246 | -0.03(-0.92%) |
Mar 08, 2013 | 3.704 | 3.704 | 3.687 | 3.702 | 177,671 | -0.00(-0.06%) |
Mar 07, 2013 | 3.690 | 3.707 | 3.690 | 3.704 | 67,970 | +0.03(+0.75%) |
Mar 06, 2013 | 3.677 | 3.692 | 3.675 | 3.677 | 143,031 | +0.03(+0.76%) |
Mar 05, 2013 | 3.658 | 3.668 | 3.645 | 3.649 | 326,711 | +0.04(+1.06%) |
Mar 04, 2013 | 3.592 | 3.619 | 3.588 | 3.611 | 177,793 | -0.01(-0.23%) |