Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.679 | 3.793 | 3.641 | 3.730 | 267,281 | +0.18(+5.01%) |
May 30, 2013 | 3.482 | 3.590 | 3.482 | 3.552 | 195,640 | +0.20(+6.07%) |
May 29, 2013 | 3.240 | 3.355 | 3.215 | 3.348 | 145,754 | +0.10(+2.93%) |
May 28, 2013 | 3.488 | 3.488 | 3.253 | 3.253 | 237,530 | -0.25(-7.25%) |
May 24, 2013 | 3.571 | 3.603 | 3.482 | 3.507 | 92,806 | -0.04(-1.08%) |
May 23, 2013 | 3.526 | 3.582 | 3.507 | 3.545 | 84,678 | +0.06(+1.82%) |
May 22, 2013 | 3.615 | 3.660 | 3.209 | 3.482 | 623,441 | -0.15(-4.03%) |
May 21, 2013 | 3.660 | 3.685 | 3.603 | 3.628 | 127,112 | -0.12(-3.22%) |
May 20, 2013 | 3.615 | 3.749 | 3.564 | 3.749 | 386,641 | +0.05(+1.37%) |
May 17, 2013 | 3.793 | 3.793 | 3.672 | 3.698 | 157,293 | -0.11(-3.00%) |
May 16, 2013 | 3.812 | 3.888 | 3.787 | 3.812 | 84,127 | -0.06(-1.48%) |
May 15, 2013 | 3.888 | 3.952 | 3.857 | 3.869 | 111,477 | +0.00(+0.00%) |
May 13, 2013 | 3.977 | 3.977 | 3.850 | 3.869 | 336,425 | -0.15(-3.79%) |
May 10, 2013 | 3.958 | 4.022 | 3.908 | 4.022 | 87,053 | -0.08(-1.86%) |
May 09, 2013 | 4.181 | 4.238 | 4.060 | 4.098 | 56,700 | -0.10(-2.42%) |
May 08, 2013 | 4.041 | 4.225 | 4.035 | 4.200 | 100,266 | +0.28(+7.13%) |
May 07, 2013 | 3.927 | 3.958 | 3.888 | 3.920 | 77,024 | -0.08(-2.06%) |
May 06, 2013 | 4.047 | 4.073 | 3.946 | 4.003 | 86,461 | -0.06(-1.56%) |
May 03, 2013 | 4.168 | 4.225 | 4.022 | 4.066 | 106,291 | -0.16(-3.76%) |
May 02, 2013 | 4.251 | 4.289 | 4.200 | 4.225 | 85,191 | -0.04(-0.89%) |
May 01, 2013 | 4.225 | 4.295 | 4.162 | 4.263 | 97,093 | -0.06(-1.47%) |
Apr 30, 2013 | 4.193 | 4.327 | 4.060 | 4.327 | 154,192 | +0.11(+2.56%) |
Apr 29, 2013 | 4.295 | 4.327 | 4.193 | 4.219 | 92,957 | -0.01(-0.15%) |
Apr 26, 2013 | 4.403 | 4.384 | 4.168 | 4.225 | 120,371 | -0.16(-3.62%) |
Apr 25, 2013 | 4.390 | 4.473 | 4.327 | 4.384 | 182,862 | +0.04(+1.02%) |
Apr 24, 2013 | 4.270 | 4.346 | 4.168 | 4.340 | 143,962 | +0.17(+3.96%) |
Apr 23, 2013 | 4.212 | 4.235 | 4.130 | 4.174 | 79,753 | -0.04(-0.91%) |
Apr 22, 2013 | 4.219 | 4.282 | 4.162 | 4.212 | 182,053 | +0.17(+4.25%) |
Apr 19, 2013 | 4.041 | 4.098 | 3.971 | 4.041 | 89,785 | +0.05(+1.27%) |
Apr 18, 2013 | 4.054 | 4.073 | 3.914 | 3.990 | 158,199 | -0.06(-1.41%) |
Apr 17, 2013 | 4.181 | 4.251 | 4.003 | 4.047 | 236,047 | -0.15(-3.63%) |
Apr 16, 2013 | 4.181 | 4.289 | 4.162 | 4.200 | 299,823 | +0.18(+4.42%) |
Apr 15, 2013 | 4.187 | 4.206 | 4.003 | 4.022 | 327,070 | -0.45(-10.09%) |
Apr 12, 2013 | 4.651 | 4.708 | 4.422 | 4.473 | 142,147 | -0.24(-5.12%) |
Apr 11, 2013 | 4.772 | 4.816 | 4.708 | 4.714 | 73,086 | -0.06(-1.20%) |
Apr 10, 2013 | 4.791 | 4.854 | 4.689 | 4.772 | 210,791 | -0.01(-0.27%) |
Apr 09, 2013 | 4.791 | 4.848 | 4.625 | 4.784 | 183,328 | +0.15(+3.15%) |
Apr 08, 2013 | 4.854 | 4.867 | 4.568 | 4.638 | 212,790 | -0.10(-2.01%) |
Apr 05, 2013 | 4.702 | 4.873 | 4.683 | 4.733 | 152,628 | +0.22(+4.93%) |
Apr 04, 2013 | 4.454 | 4.543 | 4.441 | 4.511 | 189,746 | +0.14(+3.20%) |
Apr 03, 2013 | 4.619 | 4.625 | 4.314 | 4.371 | 376,386 | -0.34(-7.28%) |
Apr 02, 2013 | 4.892 | 4.918 | 4.638 | 4.714 | 210,895 | -0.21(-4.26%) |
Apr 01, 2013 | 4.988 | 4.988 | 4.886 | 4.924 | 91,852 | -0.04(-0.90%) |
Mar 28, 2013 | 4.943 | 4.994 | 4.905 | 4.969 | 67,076 | +0.04(+0.90%) |
Mar 27, 2013 | 4.797 | 5.051 | 4.797 | 4.924 | 208,719 | +0.20(+4.17%) |
Mar 26, 2013 | 4.778 | 4.822 | 4.676 | 4.727 | 100,647 | -0.03(-0.67%) |
Mar 25, 2013 | 4.835 | 4.835 | 4.753 | 4.759 | 139,637 | -0.12(-2.47%) |
Mar 22, 2013 | 4.854 | 4.905 | 4.829 | 4.880 | 156,052 | +0.01(+0.26%) |
Mar 21, 2013 | 4.746 | 4.867 | 4.746 | 4.867 | 177,379 | +0.16(+3.37%) |
Mar 20, 2013 | 4.791 | 4.822 | 4.664 | 4.708 | 91,375 | -0.08(-1.72%) |
Mar 19, 2013 | 4.765 | 4.829 | 4.702 | 4.791 | 130,319 | +0.03(+0.67%) |
Mar 18, 2013 | 4.803 | 4.813 | 4.740 | 4.759 | 124,471 | +0.03(+0.54%) |
Mar 15, 2013 | 4.695 | 4.755 | 4.683 | 4.733 | 433,927 | +0.11(+2.48%) |
Mar 14, 2013 | 4.537 | 4.638 | 4.517 | 4.619 | 90,980 | +0.08(+1.82%) |
Mar 13, 2013 | 4.600 | 4.632 | 4.537 | 4.537 | 129,133 | -0.09(-1.92%) |
Mar 12, 2013 | 4.613 | 4.740 | 4.606 | 4.625 | 196,893 | +0.08(+1.82%) |
Mar 11, 2013 | 4.524 | 4.606 | 4.524 | 4.543 | 237,655 | +0.02(+0.42%) |
Mar 08, 2013 | 4.441 | 4.543 | 4.441 | 4.524 | 208,929 | +0.06(+1.42%) |
Mar 07, 2013 | 4.479 | 4.537 | 4.429 | 4.460 | 310,890 | -0.06(-1.40%) |
Mar 06, 2013 | 4.397 | 4.543 | 4.295 | 4.524 | 538,678 | +0.10(+2.30%) |
Mar 05, 2013 | 4.467 | 4.479 | 4.384 | 4.422 | 273,636 | -0.05(-1.14%) |
Mar 04, 2013 | 4.517 | 4.568 | 4.448 | 4.473 | 489,393 | -0.10(-2.22%) |