Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.520 | 3.545 | 3.500 | 3.502 | 38,188 | -0.06(-1.75%) |
May 30, 2013 | 3.565 | 3.567 | 3.490 | 3.565 | 13,200 | -0.03(-0.84%) |
May 29, 2013 | 3.578 | 3.625 | 3.578 | 3.595 | 29,396 | -0.06(-1.78%) |
May 28, 2013 | 3.638 | 3.660 | 3.590 | 3.660 | 95,872 | +0.04(+0.97%) |
May 24, 2013 | 3.663 | 3.663 | 3.540 | 3.625 | 35,040 | -0.04(-1.02%) |
May 23, 2013 | 3.663 | 3.675 | 3.663 | 3.663 | 45,412 | +0.01(+0.27%) |
May 22, 2013 | 3.660 | 3.660 | 3.630 | 3.652 | 14,624 | -0.02(-0.48%) |
May 21, 2013 | 3.675 | 3.690 | 3.650 | 3.670 | 18,072 | -0.03(-0.88%) |
May 20, 2013 | 3.710 | 3.725 | 3.703 | 3.703 | 7,200 | +0.03(+0.75%) |
May 17, 2013 | 3.725 | 3.725 | 3.675 | 3.675 | 118,700 | -0.03(-0.68%) |
May 16, 2013 | 3.672 | 3.700 | 3.672 | 3.700 | 1,908 | +0.02(+0.54%) |
May 15, 2013 | 3.688 | 3.703 | 3.672 | 3.680 | 24,496 | -0.00(-0.07%) |
May 13, 2013 | 3.672 | 3.683 | 3.663 | 3.683 | 11,352 | -0.01(-0.41%) |
May 10, 2013 | 3.722 | 3.722 | 3.683 | 3.697 | 12,344 | +0.02(+0.62%) |
May 09, 2013 | 3.723 | 3.803 | 3.662 | 3.675 | 80,500 | -0.04(-1.08%) |
May 08, 2013 | 3.743 | 3.743 | 3.700 | 3.715 | 27,768 | -0.03(-0.80%) |
May 07, 2013 | 3.792 | 3.795 | 3.745 | 3.745 | 26,664 | -0.05(-1.45%) |
May 06, 2013 | 3.812 | 3.815 | 3.800 | 3.800 | 9,260 | +0.02(+0.66%) |
May 03, 2013 | 3.822 | 3.800 | 3.775 | 3.775 | 19,492 | -0.02(-0.66%) |
May 02, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 7,428 | +0.02(+0.60%) |
May 01, 2013 | 3.800 | 3.817 | 3.777 | 3.777 | 16,400 | -0.02(-0.43%) |
Apr 30, 2013 | 3.772 | 3.795 | 3.771 | 3.794 | 20,424 | +0.01(+0.30%) |
Apr 29, 2013 | 3.810 | 3.810 | 3.780 | 3.783 | 21,760 | -0.02(-0.66%) |
Apr 26, 2013 | 3.775 | 3.808 | 3.770 | 3.808 | 21,044 | +0.06(+1.59%) |
Apr 24, 2013 | 3.748 | 3.748 | 3.748 | 3.748 | 0 | +0.00(+0.01%) |
Apr 23, 2013 | 3.743 | 3.748 | 3.732 | 3.748 | 7,212 | +0.02(+0.40%) |
Apr 22, 2013 | 3.723 | 3.755 | 3.723 | 3.732 | 4,652 | +0.00(+0.09%) |
Apr 19, 2013 | 3.745 | 3.748 | 3.728 | 3.729 | 14,152 | -0.01(-0.14%) |
Apr 18, 2013 | 3.740 | 3.750 | 3.734 | 3.734 | 11,200 | +0.02(+0.65%) |
Apr 17, 2013 | 3.737 | 3.737 | 3.710 | 3.710 | 7,440 | -0.00(-0.07%) |
Apr 16, 2013 | 3.740 | 3.745 | 3.643 | 3.712 | 18,772 | +0.00(+0.00%) |
Apr 12, 2013 | 3.710 | 3.712 | 3.712 | 3.712 | 14,400 | +0.00(+0.00%) |
Apr 11, 2013 | 3.735 | 3.735 | 3.712 | 3.712 | 6,636 | -0.05(-1.33%) |
Apr 10, 2013 | 3.712 | 3.763 | 3.708 | 3.763 | 7,328 | +0.00(+0.07%) |
Apr 09, 2013 | 3.770 | 3.770 | 3.748 | 3.760 | 1,600 | -0.02(-0.53%) |
Apr 08, 2013 | 3.765 | 3.795 | 3.763 | 3.780 | 16,868 | +0.04(+1.00%) |
Apr 05, 2013 | 3.770 | 3.770 | 3.728 | 3.743 | 9,748 | -0.02(-0.53%) |
Apr 04, 2013 | 3.725 | 3.763 | 3.725 | 3.763 | 27,696 | +0.06(+1.69%) |
Apr 03, 2013 | 3.717 | 3.717 | 3.700 | 3.700 | 15,420 | -0.01(-0.34%) |
Apr 02, 2013 | 3.715 | 3.755 | 3.692 | 3.712 | 17,040 | +0.01(+0.34%) |
Apr 01, 2013 | 3.692 | 3.705 | 3.692 | 3.700 | 5,196 | +0.02(+0.54%) |
Mar 28, 2013 | 3.679 | 3.680 | 3.675 | 3.680 | 4,400 | +0.02(+0.41%) |
Mar 27, 2013 | 3.680 | 3.680 | 3.652 | 3.665 | 34,928 | -0.00(-0.07%) |
Mar 26, 2013 | 3.675 | 3.689 | 3.665 | 3.667 | 16,388 | -0.01(-0.20%) |
Mar 25, 2013 | 3.663 | 3.697 | 3.643 | 3.675 | 30,832 | +0.01(+0.34%) |
Mar 22, 2013 | 3.670 | 3.670 | 3.640 | 3.663 | 16,268 | +0.03(+0.90%) |
Mar 21, 2013 | 3.612 | 3.650 | 3.612 | 3.630 | 38,772 | +0.02(+0.62%) |
Mar 20, 2013 | 3.580 | 3.634 | 3.580 | 3.607 | 40,000 | +0.01(+0.35%) |
Mar 19, 2013 | 3.567 | 3.595 | 3.562 | 3.595 | 6,000 | +0.05(+1.48%) |
Mar 18, 2013 | 3.500 | 3.562 | 3.486 | 3.542 | 72,564 | +0.06(+1.72%) |
Mar 15, 2013 | 3.470 | 3.525 | 3.433 | 3.483 | 94,616 | -0.03(-0.98%) |
Mar 14, 2013 | 3.561 | 3.565 | 3.487 | 3.517 | 81,312 | -0.06(-1.56%) |
Mar 13, 2013 | 3.605 | 3.605 | 3.567 | 3.572 | 23,692 | -0.03(-0.90%) |
Mar 12, 2013 | 3.675 | 3.678 | 3.603 | 3.605 | 82,872 | -0.07(-1.97%) |
Mar 11, 2013 | 3.710 | 3.710 | 3.650 | 3.678 | 61,712 | -0.04(-1.08%) |
Mar 08, 2013 | 3.740 | 3.740 | 3.703 | 3.717 | 21,800 | -0.00(-0.03%) |
Mar 07, 2013 | 3.720 | 3.728 | 3.712 | 3.719 | 9,400 | -0.02(-0.44%) |
Mar 06, 2013 | 3.755 | 3.755 | 3.730 | 3.735 | 5,600 | -0.03(-0.80%) |
Mar 05, 2013 | 3.800 | 3.800 | 3.755 | 3.765 | 10,940 | +0.01(+0.18%) |
Mar 04, 2013 | 3.765 | 3.772 | 3.757 | 3.758 | 3,760 | +0.01(+0.36%) |