Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.450 | 4.460 | 4.260 | 4.270 | 2,593,214 | -0.26(-5.74%) |
May 30, 2013 | 4.430 | 4.560 | 4.430 | 4.530 | 2,438,943 | +0.15(+3.42%) |
May 29, 2013 | 4.400 | 4.410 | 4.350 | 4.380 | 2,323,888 | -0.04(-0.90%) |
May 28, 2013 | 4.430 | 4.460 | 4.385 | 4.420 | 2,149,624 | -0.01(-0.23%) |
May 27, 2013 | 4.370 | 4.430 | 4.370 | 4.430 | 176,596 | +0.06(+1.37%) |
May 24, 2013 | 4.350 | 4.410 | 4.330 | 4.370 | 721,278 | +0.00(+0.00%) |
May 23, 2013 | 4.360 | 4.440 | 4.320 | 4.370 | 1,693,521 | -0.13(-2.89%) |
May 22, 2013 | 4.410 | 4.630 | 4.410 | 4.500 | 4,457,010 | +0.13(+2.97%) |
May 21, 2013 | 4.250 | 4.450 | 4.200 | 4.370 | 2,240,626 | +0.26(+6.33%) |
May 17, 2013 | 4.110 | 4.110 | 4.110 | 0 | -0.02(-0.48%) | |
May 16, 2013 | 4.070 | 4.140 | 4.050 | 4.130 | 1,120,173 | +0.04(+0.98%) |
May 15, 2013 | 4.060 | 4.100 | 4.000 | 4.090 | 3,212,945 | -0.07(-1.68%) |
May 13, 2013 | 4.200 | 4.200 | 4.110 | 4.160 | 1,361,693 | -0.05(-1.19%) |
May 10, 2013 | 4.160 | 4.230 | 4.120 | 4.210 | 2,375,514 | +0.04(+0.96%) |
May 09, 2013 | 4.110 | 4.265 | 4.110 | 4.170 | 1,739,229 | -0.02(-0.48%) |
May 08, 2013 | 4.000 | 4.190 | 3.970 | 4.190 | 3,348,974 | +0.25(+6.35%) |
May 07, 2013 | 4.060 | 4.070 | 3.930 | 3.940 | 1,684,160 | -0.10(-2.48%) |
May 06, 2013 | 4.120 | 4.120 | 4.030 | 4.040 | 1,165,369 | -0.10(-2.42%) |
May 03, 2013 | 4.090 | 4.170 | 4.070 | 4.140 | 2,138,958 | +0.19(+4.81%) |
May 02, 2013 | 3.900 | 3.980 | 3.870 | 3.950 | 2,563,874 | +0.02(+0.51%) |
May 01, 2013 | 3.820 | 3.930 | 3.770 | 3.930 | 1,463,996 | -0.03(-0.76%) |
Apr 30, 2013 | 3.900 | 3.960 | 3.820 | 3.960 | 1,308,499 | +0.06(+1.54%) |
Apr 29, 2013 | 3.940 | 3.970 | 3.850 | 3.900 | 2,162,324 | -0.03(-0.76%) |
Apr 26, 2013 | 4.120 | 4.170 | 3.920 | 3.930 | 5,895,239 | -0.24(-5.76%) |
Apr 25, 2013 | 4.000 | 4.230 | 4.000 | 4.170 | 6,958,696 | +0.21(+5.30%) |
Apr 24, 2013 | 3.870 | 3.960 | 3.850 | 3.960 | 2,470,940 | +0.12(+3.13%) |
Apr 23, 2013 | 3.860 | 3.870 | 3.770 | 3.840 | 2,079,825 | -0.07(-1.79%) |
Apr 22, 2013 | 3.860 | 3.920 | 3.780 | 3.910 | 937,454 | +0.04(+1.03%) |
Apr 19, 2013 | 3.890 | 3.900 | 3.820 | 3.870 | 2,339,718 | -0.02(-0.51%) |
Apr 18, 2013 | 3.840 | 3.920 | 3.770 | 3.890 | 4,657,585 | +0.16(+4.29%) |
Apr 17, 2013 | 4.000 | 4.000 | 3.690 | 3.730 | 5,635,270 | -0.41(-9.90%) |
Apr 16, 2013 | 4.180 | 4.220 | 4.120 | 4.140 | 3,731,574 | +0.05(+1.22%) |
Apr 15, 2013 | 4.230 | 4.290 | 4.070 | 4.090 | 2,898,800 | -0.42(-9.31%) |
Apr 12, 2013 | 4.480 | 4.520 | 4.360 | 4.510 | 2,969,246 | +0.04(+0.89%) |
Apr 11, 2013 | 4.510 | 4.540 | 4.430 | 4.470 | 587,229 | -0.07(-1.54%) |
Apr 10, 2013 | 4.580 | 4.610 | 4.520 | 4.540 | 928,728 | -0.02(-0.44%) |
Apr 09, 2013 | 4.360 | 4.590 | 4.350 | 4.560 | 3,533,130 | +0.29(+6.79%) |
Apr 08, 2013 | 4.180 | 4.300 | 4.180 | 4.270 | 2,014,354 | +0.07(+1.67%) |
Apr 05, 2013 | 4.130 | 4.230 | 4.120 | 4.200 | 2,771,255 | +0.05(+1.20%) |
Apr 04, 2013 | 4.100 | 4.170 | 4.080 | 4.150 | 2,001,872 | +0.02(+0.48%) |
Apr 03, 2013 | 4.270 | 4.280 | 4.130 | 4.130 | 2,303,605 | -0.11(-2.59%) |
Apr 02, 2013 | 4.300 | 4.330 | 4.190 | 4.240 | 1,719,868 | -0.04(-0.93%) |
Apr 01, 2013 | 4.460 | 4.460 | 4.260 | 4.280 | 1,280,224 | -0.16(-3.60%) |
Mar 28, 2013 | 4.440 | 4.440 | 4.440 | 0 | +0.02(+0.45%) | |
Mar 27, 2013 | 4.450 | 4.470 | 4.395 | 4.420 | 907,820 | -0.04(-0.90%) |
Mar 26, 2013 | 4.460 | 4.490 | 4.430 | 4.460 | 934,115 | +0.05(+1.13%) |
Mar 25, 2013 | 4.510 | 4.510 | 4.405 | 4.410 | 1,116,611 | -0.09(-2.00%) |
Mar 22, 2013 | 4.580 | 4.595 | 4.500 | 4.500 | 658,389 | -0.07(-1.53%) |
Mar 21, 2013 | 4.580 | 4.625 | 4.560 | 4.570 | 1,759,880 | -0.04(-0.87%) |
Mar 20, 2013 | 4.640 | 4.660 | 4.590 | 4.610 | 785,616 | -0.02(-0.43%) |
Mar 19, 2013 | 4.690 | 4.720 | 4.600 | 4.630 | 2,603,040 | -0.06(-1.28%) |
Mar 18, 2013 | 4.740 | 4.800 | 4.680 | 4.690 | 1,453,581 | -0.17(-3.50%) |
Mar 15, 2013 | 4.810 | 4.860 | 4.780 | 4.860 | 1,603,691 | +0.05(+1.04%) |
Mar 14, 2013 | 4.790 | 4.830 | 4.760 | 4.810 | 1,161,062 | +0.01(+0.21%) |
Mar 13, 2013 | 4.780 | 4.820 | 4.730 | 4.800 | 2,488,309 | +0.02(+0.42%) |
Mar 12, 2013 | 4.880 | 4.880 | 4.770 | 4.780 | 627,110 | -0.09(-1.85%) |
Mar 11, 2013 | 4.780 | 4.870 | 4.780 | 4.870 | 643,509 | +0.07(+1.46%) |
Mar 08, 2013 | 4.820 | 4.840 | 4.770 | 4.800 | 1,153,701 | -0.01(-0.21%) |
Mar 07, 2013 | 4.800 | 4.840 | 4.780 | 4.810 | 1,348,561 | +0.09(+1.91%) |
Mar 06, 2013 | 4.730 | 4.750 | 4.680 | 4.720 | 2,853,932 | +0.06(+1.29%) |
Mar 05, 2013 | 4.600 | 4.800 | 4.600 | 4.660 | 2,284,825 | +0.10(+2.19%) |
Mar 04, 2013 | 4.630 | 4.640 | 4.540 | 4.560 | 1,346,925 | -0.05(-1.08%) |