Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.853 | 3.863 | 3.822 | 3.832 | 1,068,106 | -0.02(-0.62%) |
May 30, 2013 | 3.832 | 3.859 | 3.822 | 3.856 | 521,084 | +0.03(+0.89%) |
May 29, 2013 | 3.853 | 3.853 | 3.808 | 3.822 | 605,864 | -0.03(-0.88%) |
May 28, 2013 | 3.849 | 3.894 | 3.842 | 3.856 | 1,078,694 | +0.01(+0.36%) |
May 24, 2013 | 3.822 | 3.846 | 3.822 | 3.842 | 362,962 | -0.01(-0.27%) |
May 23, 2013 | 3.808 | 3.853 | 3.791 | 3.853 | 730,777 | +0.01(+0.36%) |
May 22, 2013 | 3.894 | 3.911 | 3.829 | 3.839 | 943,706 | -0.05(-1.20%) |
May 21, 2013 | 3.882 | 3.886 | 3.862 | 3.886 | 826,783 | +0.00(+0.09%) |
May 20, 2013 | 3.879 | 3.882 | 3.865 | 3.882 | 756,109 | -0.00(-0.09%) |
May 17, 2013 | 3.872 | 3.886 | 3.865 | 3.886 | 471,953 | +0.02(+0.44%) |
May 16, 2013 | 3.862 | 3.872 | 3.848 | 3.869 | 540,688 | -0.00(-0.09%) |
May 15, 2013 | 3.855 | 3.872 | 3.825 | 3.872 | 752,396 | +0.03(+0.79%) |
May 13, 2013 | 3.825 | 3.842 | 3.815 | 3.842 | 545,596 | +0.00(+0.09%) |
May 10, 2013 | 3.828 | 3.838 | 3.817 | 3.838 | 495,024 | +0.01(+0.27%) |
May 09, 2013 | 3.832 | 3.832 | 3.808 | 3.828 | 737,774 | -0.01(-0.35%) |
May 08, 2013 | 3.825 | 3.842 | 3.818 | 3.842 | 852,634 | +0.01(+0.27%) |
May 07, 2013 | 3.804 | 3.832 | 3.794 | 3.832 | 997,822 | +0.03(+0.89%) |
May 06, 2013 | 3.798 | 3.804 | 3.788 | 3.798 | 733,115 | +0.00(+0.00%) |
May 03, 2013 | 3.818 | 3.818 | 3.794 | 3.798 | 860,635 | +0.00(+0.00%) |
May 02, 2013 | 3.781 | 3.808 | 3.777 | 3.798 | 540,960 | +0.03(+0.72%) |
May 01, 2013 | 3.815 | 3.815 | 3.771 | 3.771 | 820,413 | -0.04(-0.98%) |
Apr 30, 2013 | 3.798 | 3.825 | 3.774 | 3.808 | 1,573,084 | +0.02(+0.54%) |
Apr 29, 2013 | 3.781 | 3.794 | 3.771 | 3.788 | 809,089 | +0.02(+0.54%) |
Apr 26, 2013 | 3.774 | 3.784 | 3.764 | 3.767 | 536,029 | -0.02(-0.45%) |
Apr 25, 2013 | 3.788 | 3.798 | 3.774 | 3.784 | 996,037 | +0.01(+0.36%) |
Apr 24, 2013 | 3.760 | 3.788 | 3.750 | 3.771 | 849,686 | +0.00(+0.09%) |
Apr 23, 2013 | 3.737 | 3.781 | 3.733 | 3.767 | 1,163,289 | +0.04(+1.00%) |
Apr 22, 2013 | 3.716 | 3.744 | 3.706 | 3.730 | 578,290 | +0.02(+0.46%) |
Apr 19, 2013 | 3.710 | 3.723 | 3.676 | 3.713 | 650,612 | +0.02(+0.67%) |
Apr 18, 2013 | 3.715 | 3.715 | 3.685 | 3.688 | 777,503 | -0.01(-0.18%) |
Apr 17, 2013 | 3.715 | 3.715 | 3.695 | 3.695 | 831,113 | -0.03(-0.86%) |
Apr 16, 2013 | 3.712 | 3.732 | 3.685 | 3.727 | 668,754 | +0.04(+1.14%) |
Apr 15, 2013 | 3.739 | 3.739 | 3.685 | 3.685 | 609,077 | -0.06(-1.61%) |
Apr 12, 2013 | 3.739 | 3.755 | 3.725 | 3.745 | 500,363 | -0.00(-0.09%) |
Apr 11, 2013 | 3.745 | 3.769 | 3.745 | 3.749 | 567,990 | +0.00(+0.00%) |
Apr 10, 2013 | 3.729 | 3.759 | 3.725 | 3.749 | 611,884 | +0.02(+0.54%) |
Apr 09, 2013 | 3.725 | 3.739 | 3.719 | 3.729 | 462,459 | +0.01(+0.18%) |
Apr 08, 2013 | 3.695 | 3.727 | 3.695 | 3.722 | 962,212 | +0.03(+0.73%) |
Apr 05, 2013 | 3.682 | 3.702 | 3.678 | 3.695 | 743,898 | -0.01(-0.18%) |
Apr 04, 2013 | 3.695 | 3.715 | 3.692 | 3.702 | 642,416 | +0.01(+0.18%) |
Apr 03, 2013 | 3.708 | 3.715 | 3.676 | 3.695 | 1,157,333 | -0.01(-0.27%) |
Apr 02, 2013 | 3.705 | 3.719 | 3.698 | 3.705 | 660,089 | +0.00(+0.00%) |
Apr 01, 2013 | 3.692 | 3.705 | 3.675 | 3.705 | 582,206 | +0.02(+0.45%) |
Mar 28, 2013 | 3.705 | 3.725 | 3.688 | 3.688 | 1,717,457 | -0.00(-0.09%) |
Mar 27, 2013 | 3.678 | 3.692 | 3.661 | 3.692 | 644,100 | +0.00(+0.09%) |
Mar 26, 2013 | 3.668 | 3.688 | 3.665 | 3.688 | 662,997 | +0.03(+0.73%) |
Mar 25, 2013 | 3.692 | 3.702 | 3.661 | 3.661 | 705,374 | -0.02(-0.55%) |
Mar 22, 2013 | 3.658 | 3.688 | 3.658 | 3.682 | 462,650 | +0.02(+0.46%) |
Mar 21, 2013 | 3.658 | 3.672 | 3.645 | 3.665 | 497,396 | -0.01(-0.18%) |
Mar 20, 2013 | 3.661 | 3.678 | 3.658 | 3.672 | 368,722 | +0.02(+0.55%) |
Mar 19, 2013 | 3.668 | 3.675 | 3.635 | 3.651 | 675,851 | -0.02(-0.43%) |
Mar 18, 2013 | 3.644 | 3.677 | 3.634 | 3.667 | 802,504 | -0.00(-0.09%) |
Mar 15, 2013 | 3.677 | 3.677 | 3.657 | 3.671 | 583,441 | -0.01(-0.18%) |
Mar 14, 2013 | 3.674 | 3.677 | 3.661 | 3.677 | 660,198 | +0.01(+0.27%) |
Mar 13, 2013 | 3.677 | 3.677 | 3.664 | 3.667 | 725,098 | -0.01(-0.27%) |
Mar 12, 2013 | 3.677 | 3.677 | 3.661 | 3.677 | 565,050 | -0.00(-0.09%) |
Mar 11, 2013 | 3.671 | 3.680 | 3.664 | 3.680 | 524,939 | +0.00(+0.00%) |
Mar 08, 2013 | 3.664 | 3.680 | 3.654 | 3.680 | 896,541 | +0.02(+0.55%) |
Mar 07, 2013 | 3.651 | 3.671 | 3.641 | 3.661 | 751,161 | +0.00(+0.00%) |
Mar 06, 2013 | 3.651 | 3.661 | 3.644 | 3.661 | 1,022,875 | +0.01(+0.27%) |
Mar 05, 2013 | 3.637 | 3.651 | 3.627 | 3.651 | 696,565 | +0.03(+0.73%) |
Mar 04, 2013 | 3.594 | 3.624 | 3.581 | 3.624 | 613,831 | +0.03(+0.83%) |