Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.362 | 4.370 | 4.220 | 4.303 | 186,763 | -0.09(-2.08%) |
May 30, 2013 | 4.378 | 4.437 | 4.370 | 4.395 | 148,749 | -0.03(-0.75%) |
May 29, 2013 | 4.445 | 4.495 | 4.378 | 4.428 | 165,199 | -0.02(-0.37%) |
May 28, 2013 | 4.595 | 4.636 | 4.412 | 4.445 | 229,630 | -0.12(-2.55%) |
May 24, 2013 | 4.661 | 4.661 | 4.511 | 4.561 | 114,985 | -0.10(-2.14%) |
May 23, 2013 | 4.503 | 4.745 | 4.370 | 4.661 | 550,493 | +0.07(+1.63%) |
May 22, 2013 | 4.653 | 4.761 | 4.511 | 4.586 | 534,052 | -0.02(-0.36%) |
May 21, 2013 | 4.611 | 4.743 | 4.562 | 4.603 | 519,845 | +0.07(+1.45%) |
May 20, 2013 | 4.364 | 4.570 | 4.339 | 4.537 | 498,595 | +0.16(+3.77%) |
May 17, 2013 | 4.339 | 4.380 | 4.298 | 4.372 | 278,691 | +0.05(+1.15%) |
May 16, 2013 | 4.413 | 4.479 | 4.174 | 4.323 | 1,146,298 | +0.17(+4.17%) |
May 15, 2013 | 4.083 | 4.166 | 4.059 | 4.149 | 236,069 | +0.01(+0.20%) |
May 13, 2013 | 4.207 | 4.232 | 4.125 | 4.141 | 156,092 | -0.08(-1.95%) |
May 10, 2013 | 4.108 | 4.240 | 4.092 | 4.224 | 194,988 | +0.07(+1.79%) |
May 09, 2013 | 4.314 | 4.314 | 4.009 | 4.149 | 445,603 | -0.22(-5.09%) |
May 08, 2013 | 4.537 | 4.578 | 4.306 | 4.372 | 368,341 | -0.16(-3.64%) |
May 07, 2013 | 4.116 | 4.560 | 4.100 | 4.537 | 1,134,880 | +0.41(+10.00%) |
May 06, 2013 | 4.075 | 4.141 | 4.042 | 4.125 | 175,263 | +0.07(+1.83%) |
May 03, 2013 | 4.026 | 4.079 | 3.993 | 4.050 | 186,165 | +0.06(+1.45%) |
May 02, 2013 | 4.009 | 4.050 | 3.976 | 3.993 | 74,793 | +0.00(+0.00%) |
May 01, 2013 | 4.141 | 4.141 | 3.984 | 3.993 | 165,073 | -0.15(-3.59%) |
Apr 30, 2013 | 4.042 | 4.166 | 4.042 | 4.141 | 203,198 | +0.07(+1.83%) |
Apr 29, 2013 | 4.067 | 4.073 | 4.017 | 4.067 | 123,075 | +0.01(+0.20%) |
Apr 26, 2013 | 4.042 | 4.067 | 4.034 | 4.059 | 109,747 | +0.01(+0.20%) |
Apr 25, 2013 | 4.009 | 4.054 | 4.001 | 4.050 | 126,698 | +0.05(+1.24%) |
Apr 24, 2013 | 3.927 | 4.034 | 3.918 | 4.001 | 167,078 | +0.07(+1.89%) |
Apr 23, 2013 | 3.836 | 3.960 | 3.811 | 3.927 | 215,733 | +0.02(+0.63%) |
Apr 22, 2013 | 3.918 | 3.935 | 3.819 | 3.902 | 110,917 | -0.01(-0.21%) |
Apr 19, 2013 | 4.017 | 4.026 | 3.902 | 3.910 | 173,096 | -0.12(-2.87%) |
Apr 18, 2013 | 3.960 | 4.050 | 3.927 | 4.026 | 180,596 | +0.10(+2.52%) |
Apr 17, 2013 | 4.166 | 4.166 | 3.918 | 3.927 | 299,053 | -0.21(-4.99%) |
Apr 16, 2013 | 3.984 | 4.166 | 3.968 | 4.133 | 380,082 | +0.17(+4.37%) |
Apr 15, 2013 | 4.034 | 4.067 | 3.836 | 3.960 | 598,759 | -0.16(-4.00%) |
Apr 12, 2013 | 4.108 | 4.149 | 4.092 | 4.125 | 159,995 | -0.01(-0.20%) |
Apr 11, 2013 | 4.092 | 4.141 | 4.067 | 4.133 | 266,671 | +0.00(+0.00%) |
Apr 10, 2013 | 4.108 | 4.133 | 4.059 | 4.133 | 234,343 | +0.02(+0.40%) |
Apr 09, 2013 | 4.108 | 4.158 | 4.059 | 4.116 | 272,371 | +0.00(+0.00%) |
Apr 08, 2013 | 4.017 | 4.149 | 3.927 | 4.116 | 392,194 | +0.09(+2.25%) |
Apr 05, 2013 | 3.976 | 4.083 | 3.910 | 4.026 | 255,362 | -0.02(-0.61%) |
Apr 04, 2013 | 3.918 | 4.050 | 3.828 | 4.050 | 418,017 | +0.12(+3.15%) |
Apr 03, 2013 | 3.918 | 3.927 | 3.844 | 3.927 | 511,471 | -0.02(-0.42%) |
Apr 02, 2013 | 4.001 | 4.017 | 3.786 | 3.943 | 642,883 | -0.06(-1.44%) |
Apr 01, 2013 | 4.059 | 4.075 | 4.001 | 4.001 | 271,691 | -0.09(-2.22%) |
Mar 28, 2013 | 4.182 | 4.199 | 4.050 | 4.092 | 299,691 | -0.09(-2.17%) |
Mar 27, 2013 | 4.108 | 4.215 | 4.059 | 4.182 | 293,472 | +0.07(+1.60%) |
Mar 26, 2013 | 4.149 | 4.207 | 4.108 | 4.116 | 212,755 | -0.04(-0.99%) |
Mar 25, 2013 | 4.257 | 4.257 | 4.100 | 4.158 | 322,651 | -0.05(-1.18%) |
Mar 22, 2013 | 4.125 | 4.281 | 4.125 | 4.207 | 576,413 | +0.12(+3.03%) |
Mar 21, 2013 | 4.092 | 4.199 | 4.009 | 4.083 | 611,598 | -0.04(-1.00%) |
Mar 20, 2013 | 3.968 | 4.166 | 3.968 | 4.125 | 572,473 | +0.16(+3.95%) |
Mar 19, 2013 | 3.993 | 4.009 | 3.960 | 3.968 | 301,096 | -0.04(-1.03%) |
Mar 18, 2013 | 4.001 | 4.059 | 3.943 | 4.009 | 414,181 | -0.03(-0.82%) |
Mar 15, 2013 | 4.001 | 4.050 | 3.902 | 4.042 | 548,904 | +0.04(+1.03%) |
Mar 14, 2013 | 3.885 | 4.083 | 3.877 | 4.001 | 723,697 | +0.12(+2.97%) |
Mar 13, 2013 | 3.762 | 3.885 | 3.753 | 3.885 | 267,858 | +0.12(+3.06%) |
Mar 12, 2013 | 3.960 | 3.960 | 3.737 | 3.770 | 487,667 | -0.16(-4.19%) |
Mar 11, 2013 | 3.836 | 4.042 | 3.737 | 3.935 | 938,320 | +0.12(+3.02%) |
Mar 08, 2013 | 3.638 | 3.852 | 3.638 | 3.819 | 797,504 | +0.18(+4.99%) |
Mar 07, 2013 | 3.440 | 3.687 | 3.423 | 3.638 | 1,121,080 | +0.19(+5.50%) |
Mar 06, 2013 | 3.316 | 3.465 | 3.308 | 3.448 | 674,457 | +0.14(+4.24%) |
Mar 05, 2013 | 3.225 | 3.341 | 3.217 | 3.308 | 518,695 | +0.07(+2.04%) |
Mar 04, 2013 | 3.250 | 3.250 | 3.184 | 3.242 | 458,900 | +0.00(+0.00%) |