Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.729 | 3.767 | 3.538 | 3.662 | 15,954,910 | -0.11(-2.79%) |
May 30, 2013 | 3.710 | 3.853 | 3.691 | 3.767 | 12,285,029 | +0.13(+3.68%) |
May 29, 2013 | 3.318 | 3.662 | 3.318 | 3.633 | 13,900,579 | +0.35(+10.79%) |
May 28, 2013 | 3.251 | 3.308 | 3.184 | 3.280 | 5,875,463 | +0.05(+1.48%) |
May 24, 2013 | 3.251 | 3.289 | 3.213 | 3.232 | 3,521,217 | +0.00(+0.00%) |
May 23, 2013 | 3.260 | 3.299 | 3.184 | 3.232 | 5,516,113 | +0.01(+0.37%) |
May 22, 2013 | 3.277 | 3.344 | 3.124 | 3.220 | 8,642,563 | +0.00(+0.00%) |
May 21, 2013 | 3.134 | 3.277 | 3.096 | 3.220 | 9,379,330 | -0.01(-0.30%) |
May 20, 2013 | 3.010 | 3.239 | 3.000 | 3.229 | 6,927,929 | +0.20(+6.62%) |
May 17, 2013 | 3.096 | 3.096 | 3.010 | 3.029 | 5,068,095 | -0.05(-1.55%) |
May 16, 2013 | 2.943 | 3.105 | 2.914 | 3.076 | 7,529,766 | +0.11(+3.87%) |
May 15, 2013 | 3.057 | 3.086 | 2.952 | 2.962 | 7,090,359 | -0.07(-2.21%) |
May 13, 2013 | 3.067 | 3.086 | 3.000 | 3.029 | 3,944,810 | -0.06(-1.86%) |
May 10, 2013 | 3.134 | 3.143 | 2.981 | 3.086 | 7,145,457 | -0.07(-2.12%) |
May 09, 2013 | 3.210 | 3.287 | 3.153 | 3.153 | 5,643,766 | -0.11(-3.51%) |
May 08, 2013 | 3.229 | 3.315 | 3.162 | 3.268 | 8,772,075 | +0.15(+4.91%) |
May 07, 2013 | 3.201 | 3.210 | 3.096 | 3.115 | 5,597,086 | -0.13(-4.12%) |
May 06, 2013 | 3.287 | 3.315 | 3.220 | 3.248 | 3,974,641 | -0.04(-1.16%) |
May 03, 2013 | 3.162 | 3.325 | 3.134 | 3.287 | 7,533,911 | +0.15(+4.88%) |
May 02, 2013 | 3.201 | 3.258 | 3.078 | 3.134 | 9,655,504 | -0.04(-1.20%) |
May 01, 2013 | 3.172 | 3.215 | 3.076 | 3.172 | 5,537,034 | -0.08(-2.35%) |
Apr 30, 2013 | 3.124 | 3.248 | 3.053 | 3.248 | 5,035,488 | +0.12(+3.98%) |
Apr 29, 2013 | 3.162 | 3.172 | 3.105 | 3.124 | 3,326,553 | +0.04(+1.24%) |
Apr 26, 2013 | 3.325 | 3.277 | 3.076 | 3.086 | 6,829,856 | -0.19(-5.83%) |
Apr 25, 2013 | 3.354 | 3.406 | 3.258 | 3.277 | 7,517,776 | +0.00(+0.00%) |
Apr 24, 2013 | 3.000 | 3.296 | 2.971 | 3.277 | 8,635,821 | +0.32(+11.00%) |
Apr 23, 2013 | 2.952 | 2.990 | 2.876 | 2.952 | 4,684,373 | -0.02(-0.64%) |
Apr 22, 2013 | 3.010 | 3.029 | 2.895 | 2.971 | 3,769,360 | +0.03(+0.97%) |
Apr 19, 2013 | 2.962 | 2.990 | 2.876 | 2.943 | 5,831,086 | +0.03(+0.98%) |
Apr 18, 2013 | 2.943 | 2.962 | 2.819 | 2.914 | 9,724,035 | +0.02(+0.66%) |
Apr 17, 2013 | 3.096 | 3.105 | 2.876 | 2.895 | 11,456,680 | -0.20(-6.48%) |
Apr 16, 2013 | 3.268 | 3.287 | 3.076 | 3.096 | 8,736,511 | -0.01(-0.31%) |
Apr 15, 2013 | 3.354 | 3.440 | 2.924 | 3.105 | 16,629,264 | -0.43(-12.16%) |
Apr 12, 2013 | 3.698 | 3.717 | 3.506 | 3.535 | 8,946,315 | -0.24(-6.33%) |
Apr 11, 2013 | 3.726 | 3.917 | 3.678 | 3.774 | 7,658,000 | +0.11(+2.86%) |
Apr 10, 2013 | 3.745 | 3.784 | 3.631 | 3.669 | 4,522,133 | -0.12(-3.27%) |
Apr 09, 2013 | 3.573 | 3.850 | 3.545 | 3.793 | 6,122,931 | +0.26(+7.30%) |
Apr 08, 2013 | 3.573 | 3.631 | 3.535 | 3.535 | 2,395,416 | -0.06(-1.60%) |
Apr 05, 2013 | 3.678 | 3.688 | 3.564 | 3.592 | 4,811,096 | -0.06(-1.57%) |
Apr 04, 2013 | 3.392 | 3.650 | 3.344 | 3.650 | 7,401,317 | +0.24(+7.00%) |
Apr 03, 2013 | 3.573 | 3.650 | 3.344 | 3.411 | 9,809,875 | -0.16(-4.55%) |
Apr 02, 2013 | 3.678 | 3.678 | 3.545 | 3.573 | 5,854,617 | -0.13(-3.61%) |
Apr 01, 2013 | 3.793 | 3.793 | 3.640 | 3.707 | 4,500,382 | -0.07(-1.77%) |
Mar 28, 2013 | 3.850 | 3.860 | 3.764 | 3.774 | 3,812,582 | -0.10(-2.47%) |
Mar 27, 2013 | 3.755 | 3.869 | 3.736 | 3.869 | 4,079,513 | +0.08(+2.02%) |
Mar 26, 2013 | 3.803 | 3.841 | 3.755 | 3.793 | 4,975,540 | -0.03(-0.75%) |
Mar 25, 2013 | 3.869 | 3.879 | 3.803 | 3.822 | 7,616,710 | -0.05(-1.23%) |
Mar 22, 2013 | 3.955 | 3.975 | 3.869 | 3.869 | 4,404,099 | -0.11(-2.88%) |
Mar 21, 2013 | 3.927 | 3.994 | 3.869 | 3.984 | 6,028,222 | +0.11(+2.71%) |
Mar 20, 2013 | 3.898 | 3.965 | 3.745 | 3.879 | 12,713,228 | -0.02(-0.49%) |
Mar 19, 2013 | 4.013 | 4.051 | 3.860 | 3.898 | 9,078,420 | -0.13(-3.32%) |
Mar 18, 2013 | 4.061 | 4.127 | 4.003 | 4.032 | 3,630,787 | -0.01(-0.24%) |
Mar 15, 2013 | 3.965 | 4.061 | 3.955 | 4.041 | 9,544,560 | +0.06(+1.44%) |
Mar 14, 2013 | 3.994 | 4.080 | 3.927 | 3.984 | 6,225,709 | -0.03(-0.66%) |
Mar 13, 2013 | 4.191 | 4.213 | 3.991 | 4.010 | 4,611,903 | -0.16(-3.88%) |
Mar 12, 2013 | 4.182 | 4.220 | 4.115 | 4.172 | 4,673,890 | +0.09(+2.10%) |
Mar 11, 2013 | 4.077 | 4.115 | 4.020 | 4.087 | 4,351,329 | +0.04(+0.94%) |
Mar 08, 2013 | 4.039 | 4.096 | 3.920 | 4.049 | 12,417,697 | +0.16(+4.17%) |
Mar 07, 2013 | 3.925 | 4.010 | 3.858 | 3.887 | 7,202,340 | -0.01(-0.24%) |
Mar 06, 2013 | 3.858 | 4.015 | 3.820 | 3.896 | 13,615,294 | +0.08(+1.99%) |
Mar 05, 2013 | 3.944 | 3.953 | 3.801 | 3.820 | 11,785,283 | -0.06(-1.47%) |
Mar 04, 2013 | 4.010 | 4.182 | 3.810 | 3.877 | 17,764,928 | -0.54(-12.28%) |