Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.860 | 3.866 | 3.725 | 3.749 | 10,821,405 | -0.19(-4.83%) |
May 30, 2013 | 3.940 | 3.983 | 3.872 | 3.940 | 5,050,756 | +0.04(+1.10%) |
May 29, 2013 | 3.970 | 4.001 | 3.872 | 3.897 | 7,647,903 | -0.12(-3.05%) |
May 28, 2013 | 4.038 | 4.056 | 3.973 | 4.019 | 6,899,654 | +0.02(+0.61%) |
May 24, 2013 | 4.038 | 4.069 | 3.952 | 3.995 | 12,790,134 | -0.12(-2.98%) |
May 23, 2013 | 4.118 | 4.136 | 4.069 | 4.118 | 7,825,507 | -0.08(-1.90%) |
May 22, 2013 | 4.253 | 4.326 | 4.142 | 4.197 | 11,271,219 | -0.03(-0.73%) |
May 21, 2013 | 4.164 | 4.271 | 4.154 | 4.228 | 9,679,100 | +0.08(+1.92%) |
May 20, 2013 | 4.099 | 4.173 | 4.099 | 4.148 | 7,813,498 | +0.05(+1.19%) |
May 17, 2013 | 4.124 | 4.149 | 4.075 | 4.100 | 7,172,272 | +0.01(+0.30%) |
May 16, 2013 | 4.063 | 4.185 | 4.020 | 4.087 | 10,739,600 | -0.02(-0.45%) |
May 15, 2013 | 4.155 | 4.198 | 4.069 | 4.106 | 13,830,240 | -0.13(-3.18%) |
May 13, 2013 | 4.308 | 4.326 | 4.228 | 4.241 | 8,661,808 | -0.06(-1.28%) |
May 10, 2013 | 4.363 | 4.381 | 4.259 | 4.296 | 8,651,150 | -0.09(-1.96%) |
May 09, 2013 | 4.498 | 4.516 | 4.363 | 4.381 | 10,472,867 | -0.12(-2.72%) |
May 08, 2013 | 4.590 | 4.608 | 4.461 | 4.504 | 14,921,813 | -0.13(-2.91%) |
May 07, 2013 | 4.565 | 4.731 | 4.535 | 4.639 | 8,736,392 | -0.10(-2.07%) |
May 06, 2013 | 4.761 | 4.761 | 4.669 | 4.737 | 5,648,966 | -0.01(-0.13%) |
May 03, 2013 | 4.755 | 4.755 | 4.706 | 4.743 | 5,491,618 | +0.06(+1.31%) |
May 02, 2013 | 4.823 | 4.829 | 4.682 | 4.682 | 4,764,948 | -0.06(-1.16%) |
May 01, 2013 | 4.761 | 4.835 | 4.706 | 4.737 | 5,261,908 | -0.07(-1.53%) |
Apr 30, 2013 | 4.682 | 4.841 | 4.663 | 4.810 | 8,254,935 | +0.07(+1.42%) |
Apr 29, 2013 | 4.663 | 4.755 | 4.596 | 4.743 | 7,226,895 | +0.13(+2.79%) |
Apr 26, 2013 | 4.676 | 4.719 | 4.605 | 4.614 | 4,729,936 | -0.10(-2.21%) |
Apr 25, 2013 | 4.737 | 4.768 | 4.660 | 4.719 | 9,055,870 | -0.01(-0.26%) |
Apr 24, 2013 | 4.719 | 4.780 | 4.700 | 4.731 | 5,163,801 | +0.06(+1.18%) |
Apr 23, 2013 | 4.627 | 4.719 | 4.602 | 4.676 | 6,746,907 | +0.07(+1.60%) |
Apr 22, 2013 | 4.602 | 4.639 | 4.525 | 4.602 | 5,007,449 | -0.04(-0.79%) |
Apr 19, 2013 | 4.682 | 4.688 | 4.553 | 4.639 | 7,668,111 | +0.01(+0.13%) |
Apr 18, 2013 | 4.516 | 4.676 | 4.504 | 4.633 | 12,242,127 | +0.16(+3.56%) |
Apr 17, 2013 | 4.461 | 4.553 | 4.418 | 4.473 | 15,527,409 | +0.02(+0.41%) |
Apr 16, 2013 | 4.357 | 4.467 | 4.345 | 4.455 | 12,636,909 | +0.13(+3.12%) |
Apr 15, 2013 | 4.461 | 4.461 | 4.302 | 4.320 | 6,551,604 | -0.23(-5.11%) |
Apr 12, 2013 | 4.565 | 4.608 | 4.498 | 4.553 | 9,317,914 | -0.04(-0.93%) |
Apr 11, 2013 | 4.645 | 4.645 | 4.560 | 4.596 | 4,208,557 | -0.05(-1.06%) |
Apr 10, 2013 | 4.688 | 4.743 | 4.639 | 4.645 | 9,368,721 | -0.01(-0.13%) |
Apr 09, 2013 | 4.614 | 4.725 | 4.584 | 4.651 | 10,947,598 | +0.10(+2.15%) |
Apr 08, 2013 | 4.633 | 4.633 | 4.529 | 4.553 | 6,792,867 | -0.09(-1.98%) |
Apr 05, 2013 | 4.455 | 4.682 | 4.431 | 4.645 | 10,792,677 | +0.14(+3.13%) |
Apr 04, 2013 | 4.522 | 4.571 | 4.473 | 4.504 | 7,585,669 | -0.04(-0.81%) |
Apr 03, 2013 | 4.553 | 4.590 | 4.486 | 4.541 | 6,014,109 | -0.02(-0.40%) |
Apr 02, 2013 | 4.669 | 4.688 | 4.541 | 4.559 | 4,425,745 | -0.12(-2.62%) |
Apr 01, 2013 | 4.725 | 4.743 | 4.645 | 4.682 | 6,219,884 | -0.04(-0.91%) |
Mar 28, 2013 | 4.737 | 4.768 | 4.694 | 4.725 | 8,841,672 | -0.03(-0.64%) |
Mar 27, 2013 | 4.630 | 4.755 | 4.602 | 4.755 | 8,261,178 | +0.11(+2.37%) |
Mar 26, 2013 | 4.633 | 4.700 | 4.596 | 4.645 | 9,291,253 | +0.09(+2.02%) |
Mar 25, 2013 | 4.541 | 4.614 | 4.468 | 4.553 | 7,524,242 | -0.01(-0.13%) |
Mar 22, 2013 | 4.535 | 4.627 | 4.535 | 4.559 | 4,943,404 | +0.02(+0.40%) |
Mar 21, 2013 | 4.596 | 4.620 | 4.516 | 4.541 | 7,032,669 | -0.06(-1.33%) |
Mar 20, 2013 | 4.633 | 4.682 | 4.553 | 4.602 | 8,867,417 | +0.04(+0.81%) |
Mar 19, 2013 | 4.663 | 4.663 | 4.535 | 4.565 | 10,771,278 | -0.09(-1.97%) |
Mar 18, 2013 | 4.676 | 4.737 | 4.633 | 4.657 | 12,445,502 | -0.06(-1.17%) |
Mar 15, 2013 | 4.829 | 4.853 | 4.688 | 4.712 | 14,577,492 | -0.10(-2.16%) |
Mar 14, 2013 | 4.878 | 4.896 | 4.768 | 4.817 | 9,791,699 | -0.04(-0.88%) |
Mar 13, 2013 | 4.921 | 4.939 | 4.823 | 4.859 | 10,402,158 | -0.10(-1.98%) |
Mar 12, 2013 | 5.007 | 5.068 | 4.939 | 4.957 | 10,760,148 | -0.06(-1.10%) |
Mar 11, 2013 | 5.000 | 5.037 | 4.939 | 5.013 | 8,837,625 | -0.01(-0.24%) |
Mar 08, 2013 | 5.000 | 5.086 | 4.976 | 5.025 | 5,843,126 | +0.06(+1.11%) |
Mar 07, 2013 | 5.031 | 5.074 | 4.927 | 4.970 | 11,244,674 | +0.02(+0.37%) |
Mar 06, 2013 | 4.774 | 4.964 | 4.725 | 4.951 | 15,235,051 | +0.15(+3.19%) |
Mar 05, 2013 | 5.000 | 5.105 | 4.758 | 4.798 | 20,204,306 | -0.11(-2.25%) |
Mar 04, 2013 | 4.902 | 4.939 | 4.853 | 4.908 | 11,750,625 | -0.02(-0.50%) |