Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.360 | 4.369 | 4.219 | 4.302 | 186,820 | -0.09(-2.08%) |
May 30, 2013 | 4.377 | 4.435 | 4.369 | 4.394 | 148,795 | -0.03(-0.75%) |
May 29, 2013 | 4.444 | 4.493 | 4.377 | 4.427 | 165,250 | -0.02(-0.37%) |
May 28, 2013 | 4.593 | 4.635 | 4.410 | 4.444 | 229,701 | -0.12(-2.55%) |
May 24, 2013 | 4.660 | 4.660 | 4.510 | 4.560 | 115,021 | -0.10(-2.14%) |
May 23, 2013 | 4.502 | 4.743 | 4.369 | 4.660 | 550,663 | +0.07(+1.63%) |
May 22, 2013 | 4.652 | 4.760 | 4.510 | 4.585 | 534,218 | -0.02(-0.36%) |
May 21, 2013 | 4.610 | 4.742 | 4.560 | 4.602 | 520,006 | +0.07(+1.45%) |
May 20, 2013 | 4.362 | 4.569 | 4.338 | 4.536 | 498,749 | +0.16(+3.77%) |
May 17, 2013 | 4.338 | 4.379 | 4.297 | 4.371 | 278,778 | +0.05(+1.15%) |
May 16, 2013 | 4.412 | 4.478 | 4.173 | 4.321 | 1,146,653 | +0.17(+4.17%) |
May 15, 2013 | 4.082 | 4.165 | 4.057 | 4.148 | 236,142 | +0.01(+0.20%) |
May 13, 2013 | 4.206 | 4.231 | 4.123 | 4.140 | 156,140 | -0.08(-1.95%) |
May 10, 2013 | 4.107 | 4.239 | 4.090 | 4.222 | 195,048 | +0.07(+1.79%) |
May 09, 2013 | 4.313 | 4.313 | 4.008 | 4.148 | 445,741 | -0.22(-5.09%) |
May 08, 2013 | 4.536 | 4.577 | 4.305 | 4.371 | 368,455 | -0.16(-3.64%) |
May 07, 2013 | 4.115 | 4.558 | 4.099 | 4.536 | 1,135,232 | +0.41(+10.00%) |
May 06, 2013 | 4.074 | 4.140 | 4.041 | 4.123 | 175,318 | +0.07(+1.83%) |
May 03, 2013 | 4.024 | 4.078 | 3.991 | 4.049 | 186,223 | +0.06(+1.45%) |
May 02, 2013 | 4.008 | 4.049 | 3.975 | 3.991 | 74,816 | +0.00(+0.00%) |
May 01, 2013 | 4.140 | 4.140 | 3.983 | 3.991 | 165,124 | -0.15(-3.59%) |
Apr 30, 2013 | 4.041 | 4.165 | 4.041 | 4.140 | 203,261 | +0.07(+1.83%) |
Apr 29, 2013 | 4.066 | 4.072 | 4.016 | 4.066 | 123,113 | +0.01(+0.20%) |
Apr 26, 2013 | 4.041 | 4.066 | 4.033 | 4.057 | 109,781 | +0.01(+0.20%) |
Apr 25, 2013 | 4.008 | 4.053 | 4.000 | 4.049 | 126,737 | +0.05(+1.24%) |
Apr 24, 2013 | 3.925 | 4.033 | 3.917 | 4.000 | 167,130 | +0.07(+1.89%) |
Apr 23, 2013 | 3.835 | 3.958 | 3.810 | 3.925 | 215,799 | +0.02(+0.63%) |
Apr 22, 2013 | 3.917 | 3.934 | 3.817 | 3.901 | 110,951 | -0.01(-0.21%) |
Apr 19, 2013 | 4.016 | 4.024 | 3.901 | 3.909 | 173,149 | -0.12(-2.87%) |
Apr 18, 2013 | 3.958 | 4.049 | 3.925 | 4.024 | 180,652 | +0.10(+2.52%) |
Apr 17, 2013 | 4.165 | 4.165 | 3.917 | 3.925 | 299,146 | -0.21(-4.99%) |
Apr 16, 2013 | 3.983 | 4.165 | 3.967 | 4.132 | 380,199 | +0.17(+4.37%) |
Apr 15, 2013 | 4.033 | 4.066 | 3.835 | 3.958 | 598,945 | -0.16(-4.00%) |
Apr 12, 2013 | 4.107 | 4.148 | 4.090 | 4.123 | 160,045 | -0.01(-0.20%) |
Apr 11, 2013 | 4.090 | 4.140 | 4.066 | 4.132 | 266,753 | +0.00(+0.00%) |
Apr 10, 2013 | 4.107 | 4.132 | 4.057 | 4.132 | 234,415 | +0.02(+0.40%) |
Apr 09, 2013 | 4.107 | 4.156 | 4.057 | 4.115 | 272,455 | +0.00(+0.00%) |
Apr 08, 2013 | 4.016 | 4.148 | 3.925 | 4.115 | 392,316 | +0.09(+2.25%) |
Apr 05, 2013 | 3.975 | 4.082 | 3.909 | 4.024 | 255,441 | -0.02(-0.61%) |
Apr 04, 2013 | 3.917 | 4.049 | 3.826 | 4.049 | 418,147 | +0.12(+3.15%) |
Apr 03, 2013 | 3.917 | 3.925 | 3.843 | 3.925 | 511,629 | -0.02(-0.42%) |
Apr 02, 2013 | 4.000 | 4.016 | 3.785 | 3.942 | 643,082 | -0.06(-1.44%) |
Apr 01, 2013 | 4.057 | 4.074 | 4.000 | 4.000 | 271,775 | -0.09(-2.22%) |
Mar 28, 2013 | 4.181 | 4.198 | 4.049 | 4.090 | 299,784 | -0.09(-2.17%) |
Mar 27, 2013 | 4.107 | 4.214 | 4.057 | 4.181 | 293,563 | +0.07(+1.60%) |
Mar 26, 2013 | 4.148 | 4.206 | 4.107 | 4.115 | 212,821 | -0.04(-0.99%) |
Mar 25, 2013 | 4.255 | 4.255 | 4.099 | 4.156 | 322,751 | -0.05(-1.18%) |
Mar 22, 2013 | 4.123 | 4.280 | 4.123 | 4.206 | 576,591 | +0.12(+3.03%) |
Mar 21, 2013 | 4.090 | 4.198 | 4.008 | 4.082 | 611,787 | -0.04(-1.00%) |
Mar 20, 2013 | 3.967 | 4.165 | 3.967 | 4.123 | 572,650 | +0.16(+3.95%) |
Mar 19, 2013 | 3.991 | 4.008 | 3.958 | 3.967 | 301,189 | -0.04(-1.03%) |
Mar 18, 2013 | 4.000 | 4.057 | 3.942 | 4.008 | 414,309 | -0.03(-0.82%) |
Mar 15, 2013 | 4.000 | 4.049 | 3.901 | 4.041 | 549,074 | +0.04(+1.03%) |
Mar 14, 2013 | 3.884 | 4.082 | 3.876 | 4.000 | 723,921 | +0.12(+2.97%) |
Mar 13, 2013 | 3.760 | 3.884 | 3.752 | 3.884 | 267,941 | +0.12(+3.06%) |
Mar 12, 2013 | 3.958 | 3.958 | 3.736 | 3.769 | 487,818 | -0.16(-4.19%) |
Mar 11, 2013 | 3.835 | 4.041 | 3.736 | 3.934 | 938,610 | +0.12(+3.02%) |
Mar 08, 2013 | 3.637 | 3.851 | 3.637 | 3.818 | 797,751 | +0.18(+4.99%) |
Mar 07, 2013 | 3.439 | 3.686 | 3.422 | 3.637 | 1,121,427 | +0.19(+5.50%) |
Mar 06, 2013 | 3.315 | 3.464 | 3.307 | 3.447 | 674,666 | +0.14(+4.24%) |
Mar 05, 2013 | 3.224 | 3.340 | 3.216 | 3.307 | 518,855 | +0.07(+2.04%) |
Mar 04, 2013 | 3.249 | 3.249 | 3.183 | 3.241 | 459,042 | +0.00(+0.00%) |