Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.495 | 3.513 | 3.435 | 3.463 | 219,565 | -0.04(-1.18%) |
May 30, 2013 | 3.508 | 3.531 | 3.481 | 3.504 | 176,406 | +0.00(+0.13%) |
May 29, 2013 | 3.573 | 3.586 | 3.476 | 3.499 | 367,021 | -0.07(-2.05%) |
May 28, 2013 | 3.600 | 3.607 | 3.552 | 3.573 | 296,766 | -0.05(-1.27%) |
May 24, 2013 | 3.591 | 3.618 | 3.582 | 3.618 | 405,211 | +0.02(+0.51%) |
May 23, 2013 | 3.573 | 3.600 | 3.550 | 3.600 | 238,252 | +0.01(+0.26%) |
May 22, 2013 | 3.568 | 3.591 | 3.554 | 3.591 | 238,974 | +0.02(+0.51%) |
May 21, 2013 | 3.554 | 3.573 | 3.541 | 3.573 | 190,466 | +0.01(+0.39%) |
May 20, 2013 | 3.545 | 3.563 | 3.518 | 3.559 | 289,120 | +0.02(+0.52%) |
May 17, 2013 | 3.522 | 3.550 | 3.518 | 3.541 | 216,006 | +0.01(+0.26%) |
May 16, 2013 | 3.550 | 3.550 | 3.518 | 3.531 | 263,043 | -0.02(-0.52%) |
May 15, 2013 | 3.536 | 3.550 | 3.518 | 3.550 | 303,425 | +0.00(+0.00%) |
May 13, 2013 | 3.609 | 3.609 | 3.504 | 3.550 | 550,034 | -0.05(-1.27%) |
May 10, 2013 | 3.527 | 3.596 | 3.518 | 3.596 | 457,620 | +0.07(+1.95%) |
May 09, 2013 | 3.499 | 3.536 | 3.499 | 3.527 | 398,552 | +0.03(+0.76%) |
May 08, 2013 | 3.473 | 3.500 | 3.459 | 3.500 | 306,361 | +0.02(+0.68%) |
May 07, 2013 | 3.477 | 3.477 | 3.455 | 3.476 | 170,536 | -0.00(-0.03%) |
May 06, 2013 | 3.477 | 3.487 | 3.450 | 3.477 | 312,209 | -0.02(-0.52%) |
May 03, 2013 | 3.487 | 3.496 | 3.450 | 3.496 | 352,166 | +0.03(+0.79%) |
May 02, 2013 | 3.468 | 3.482 | 3.446 | 3.468 | 248,575 | -0.01(-0.39%) |
May 01, 2013 | 3.468 | 3.482 | 3.450 | 3.482 | 256,985 | +0.03(+0.92%) |
Apr 30, 2013 | 3.473 | 3.477 | 3.450 | 3.450 | 266,830 | -0.00(-0.13%) |
Apr 29, 2013 | 3.464 | 3.487 | 3.446 | 3.455 | 276,311 | -0.01(-0.26%) |
Apr 26, 2013 | 3.532 | 3.491 | 3.455 | 3.464 | 419,868 | -0.03(-0.78%) |
Apr 25, 2013 | 3.514 | 3.518 | 3.482 | 3.491 | 399,270 | -0.05(-1.42%) |
Apr 24, 2013 | 3.569 | 3.578 | 3.541 | 3.541 | 166,532 | -0.00(-0.13%) |
Apr 23, 2013 | 3.532 | 3.573 | 3.514 | 3.546 | 328,454 | +0.02(+0.52%) |
Apr 22, 2013 | 3.537 | 3.537 | 3.505 | 3.528 | 112,705 | +0.01(+0.26%) |
Apr 19, 2013 | 3.491 | 3.523 | 3.473 | 3.518 | 258,187 | +0.02(+0.52%) |
Apr 18, 2013 | 3.477 | 3.500 | 3.464 | 3.500 | 199,152 | +0.03(+0.79%) |
Apr 17, 2013 | 3.455 | 3.473 | 3.446 | 3.473 | 172,853 | +0.02(+0.66%) |
Apr 16, 2013 | 3.468 | 3.487 | 3.446 | 3.450 | 207,999 | -0.02(-0.53%) |
Apr 15, 2013 | 3.473 | 3.496 | 3.459 | 3.468 | 203,358 | -0.03(-0.78%) |
Apr 12, 2013 | 3.459 | 3.500 | 3.423 | 3.496 | 504,153 | +0.05(+1.45%) |
Apr 11, 2013 | 3.487 | 3.487 | 3.446 | 3.446 | 226,754 | -0.04(-1.05%) |
Apr 10, 2013 | 3.473 | 3.487 | 3.450 | 3.482 | 179,947 | +0.03(+0.79%) |
Apr 09, 2013 | 3.464 | 3.482 | 3.436 | 3.455 | 165,193 | +0.01(+0.34%) |
Apr 08, 2013 | 3.479 | 3.484 | 3.429 | 3.443 | 192,694 | -0.02(-0.65%) |
Apr 05, 2013 | 3.493 | 3.502 | 3.438 | 3.466 | 207,140 | +0.01(+0.39%) |
Apr 04, 2013 | 3.429 | 3.452 | 3.420 | 3.452 | 118,049 | +0.04(+1.20%) |
Apr 03, 2013 | 3.443 | 3.447 | 3.407 | 3.411 | 211,596 | -0.04(-1.18%) |
Apr 02, 2013 | 3.443 | 3.452 | 3.420 | 3.452 | 133,986 | +0.01(+0.40%) |
Apr 01, 2013 | 3.447 | 3.447 | 3.416 | 3.438 | 182,096 | +0.00(+0.00%) |
Mar 28, 2013 | 3.466 | 3.466 | 3.411 | 3.438 | 190,006 | -0.01(-0.39%) |
Mar 27, 2013 | 3.456 | 3.456 | 3.420 | 3.452 | 200,141 | +0.00(+0.13%) |
Mar 26, 2013 | 3.456 | 3.456 | 3.425 | 3.447 | 225,575 | +0.03(+0.93%) |
Mar 25, 2013 | 3.497 | 3.497 | 3.416 | 3.416 | 231,340 | -0.08(-2.21%) |
Mar 22, 2013 | 3.488 | 3.493 | 3.447 | 3.493 | 104,709 | +0.01(+0.39%) |
Mar 21, 2013 | 3.456 | 3.488 | 3.452 | 3.479 | 147,676 | +0.04(+1.05%) |
Mar 20, 2013 | 3.452 | 3.461 | 3.425 | 3.443 | 188,750 | -0.03(-0.91%) |
Mar 19, 2013 | 3.411 | 3.475 | 3.411 | 3.475 | 222,967 | +0.04(+1.19%) |
Mar 18, 2013 | 3.388 | 3.434 | 3.384 | 3.434 | 232,187 | +0.01(+0.40%) |
Mar 15, 2013 | 3.443 | 3.447 | 3.388 | 3.420 | 184,643 | -0.01(-0.26%) |
Mar 14, 2013 | 3.452 | 3.452 | 3.384 | 3.429 | 257,209 | +0.00(+0.13%) |
Mar 13, 2013 | 3.447 | 3.461 | 3.425 | 3.425 | 314,702 | -0.05(-1.56%) |
Mar 12, 2013 | 3.452 | 3.488 | 3.447 | 3.479 | 232,815 | +0.02(+0.66%) |
Mar 11, 2013 | 3.434 | 3.470 | 3.384 | 3.456 | 568,801 | -0.02(-0.52%) |
Mar 08, 2013 | 3.497 | 3.538 | 3.456 | 3.475 | 305,725 | -0.02(-0.65%) |
Mar 07, 2013 | 3.506 | 3.515 | 3.479 | 3.497 | 123,183 | -0.02(-0.55%) |
Mar 06, 2013 | 3.544 | 3.544 | 3.481 | 3.517 | 184,418 | -0.03(-0.89%) |
Mar 05, 2013 | 3.539 | 3.548 | 3.521 | 3.548 | 168,793 | +0.01(+0.26%) |
Mar 04, 2013 | 3.535 | 3.562 | 3.503 | 3.539 | 148,164 | -0.02(-0.63%) |