Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.402 | 4.410 | 4.259 | 4.343 | 185,049 | -0.09(-2.08%) |
May 30, 2013 | 4.419 | 4.478 | 4.410 | 4.436 | 147,384 | -0.03(-0.75%) |
May 29, 2013 | 4.486 | 4.536 | 4.419 | 4.469 | 163,684 | -0.02(-0.37%) |
May 28, 2013 | 4.637 | 4.679 | 4.452 | 4.486 | 227,523 | -0.12(-2.55%) |
May 24, 2013 | 4.704 | 4.704 | 4.553 | 4.604 | 113,930 | -0.10(-2.14%) |
May 23, 2013 | 4.545 | 4.788 | 4.410 | 4.704 | 545,443 | +0.08(+1.63%) |
May 22, 2013 | 4.696 | 4.805 | 4.553 | 4.629 | 529,153 | -0.02(-0.36%) |
May 21, 2013 | 4.654 | 4.787 | 4.604 | 4.646 | 515,076 | +0.07(+1.45%) |
May 20, 2013 | 4.404 | 4.612 | 4.379 | 4.579 | 494,020 | +0.17(+3.77%) |
May 17, 2013 | 4.379 | 4.421 | 4.338 | 4.413 | 276,135 | +0.05(+1.15%) |
May 16, 2013 | 4.454 | 4.521 | 4.213 | 4.363 | 1,135,782 | +0.17(+4.17%) |
May 15, 2013 | 4.121 | 4.204 | 4.096 | 4.188 | 233,903 | +0.01(+0.20%) |
May 13, 2013 | 4.246 | 4.271 | 4.163 | 4.179 | 154,660 | -0.08(-1.95%) |
May 10, 2013 | 4.146 | 4.279 | 4.130 | 4.263 | 193,199 | +0.07(+1.79%) |
May 09, 2013 | 4.354 | 4.354 | 4.046 | 4.188 | 441,515 | -0.22(-5.09%) |
May 08, 2013 | 4.579 | 4.621 | 4.346 | 4.413 | 364,962 | -0.17(-3.64%) |
May 07, 2013 | 4.154 | 4.602 | 4.138 | 4.579 | 1,124,469 | +0.42(+10.00%) |
May 06, 2013 | 4.113 | 4.179 | 4.080 | 4.163 | 173,655 | +0.07(+1.83%) |
May 03, 2013 | 4.063 | 4.117 | 4.030 | 4.088 | 184,457 | +0.06(+1.45%) |
May 02, 2013 | 4.046 | 4.088 | 4.013 | 4.030 | 74,107 | +0.00(+0.00%) |
May 01, 2013 | 4.179 | 4.179 | 4.021 | 4.030 | 163,559 | -0.15(-3.59%) |
Apr 30, 2013 | 4.080 | 4.204 | 4.080 | 4.179 | 201,334 | +0.07(+1.83%) |
Apr 29, 2013 | 4.105 | 4.111 | 4.055 | 4.105 | 121,946 | +0.01(+0.20%) |
Apr 26, 2013 | 4.080 | 4.105 | 4.071 | 4.096 | 108,740 | +0.01(+0.20%) |
Apr 25, 2013 | 4.046 | 4.092 | 4.038 | 4.088 | 125,535 | +0.05(+1.24%) |
Apr 24, 2013 | 3.963 | 4.071 | 3.955 | 4.038 | 165,546 | +0.07(+1.89%) |
Apr 23, 2013 | 3.871 | 3.996 | 3.846 | 3.963 | 213,753 | +0.02(+0.63%) |
Apr 22, 2013 | 3.955 | 3.971 | 3.854 | 3.938 | 109,899 | -0.01(-0.21%) |
Apr 19, 2013 | 4.055 | 4.063 | 3.938 | 3.946 | 171,508 | -0.12(-2.87%) |
Apr 18, 2013 | 3.996 | 4.088 | 3.963 | 4.063 | 178,939 | +0.10(+2.52%) |
Apr 17, 2013 | 4.204 | 4.204 | 3.955 | 3.963 | 296,310 | -0.21(-4.99%) |
Apr 16, 2013 | 4.021 | 4.204 | 4.005 | 4.171 | 376,595 | +0.17(+4.38%) |
Apr 15, 2013 | 4.071 | 4.105 | 3.871 | 3.996 | 593,266 | -0.17(-4.00%) |
Apr 12, 2013 | 4.146 | 4.188 | 4.130 | 4.163 | 158,527 | -0.01(-0.20%) |
Apr 11, 2013 | 4.130 | 4.179 | 4.105 | 4.171 | 264,224 | +0.00(+0.00%) |
Apr 10, 2013 | 4.146 | 4.171 | 4.096 | 4.171 | 232,193 | +0.02(+0.40%) |
Apr 09, 2013 | 4.146 | 4.196 | 4.096 | 4.154 | 269,872 | +0.00(+0.00%) |
Apr 08, 2013 | 4.055 | 4.188 | 3.963 | 4.154 | 388,596 | +0.09(+2.25%) |
Apr 05, 2013 | 4.013 | 4.121 | 3.946 | 4.063 | 253,019 | -0.02(-0.61%) |
Apr 04, 2013 | 3.955 | 4.088 | 3.863 | 4.088 | 414,182 | +0.12(+3.15%) |
Apr 03, 2013 | 3.955 | 3.963 | 3.880 | 3.963 | 506,779 | -0.02(-0.42%) |
Apr 02, 2013 | 4.038 | 4.055 | 3.821 | 3.980 | 636,985 | -0.06(-1.44%) |
Apr 01, 2013 | 4.096 | 4.113 | 4.038 | 4.038 | 269,198 | -0.09(-2.22%) |
Mar 28, 2013 | 4.221 | 4.238 | 4.088 | 4.130 | 296,941 | -0.09(-2.17%) |
Mar 27, 2013 | 4.146 | 4.254 | 4.096 | 4.221 | 290,780 | +0.07(+1.60%) |
Mar 26, 2013 | 4.188 | 4.246 | 4.146 | 4.154 | 210,804 | -0.04(-0.99%) |
Mar 25, 2013 | 4.296 | 4.296 | 4.138 | 4.196 | 319,691 | -0.05(-1.18%) |
Mar 22, 2013 | 4.163 | 4.321 | 4.163 | 4.246 | 571,125 | +0.12(+3.03%) |
Mar 21, 2013 | 4.130 | 4.238 | 4.046 | 4.121 | 605,987 | -0.04(-1.00%) |
Mar 20, 2013 | 4.005 | 4.204 | 4.005 | 4.163 | 567,221 | +0.16(+3.95%) |
Mar 19, 2013 | 4.030 | 4.046 | 3.996 | 4.005 | 298,334 | -0.04(-1.03%) |
Mar 18, 2013 | 4.038 | 4.096 | 3.980 | 4.046 | 410,381 | -0.03(-0.82%) |
Mar 15, 2013 | 4.038 | 4.087 | 3.938 | 4.080 | 543,868 | +0.04(+1.03%) |
Mar 14, 2013 | 3.921 | 4.121 | 3.913 | 4.038 | 717,058 | +0.12(+2.97%) |
Mar 13, 2013 | 3.796 | 3.921 | 3.788 | 3.921 | 265,400 | +0.12(+3.06%) |
Mar 12, 2013 | 3.996 | 3.996 | 3.772 | 3.805 | 483,193 | -0.17(-4.19%) |
Mar 11, 2013 | 3.871 | 4.080 | 3.772 | 3.971 | 929,711 | +0.12(+3.02%) |
Mar 08, 2013 | 3.672 | 3.888 | 3.672 | 3.855 | 790,188 | +0.18(+4.99%) |
Mar 07, 2013 | 3.472 | 3.722 | 3.455 | 3.672 | 1,110,795 | +0.19(+5.50%) |
Mar 06, 2013 | 3.347 | 3.497 | 3.339 | 3.480 | 668,270 | +0.14(+4.24%) |
Mar 05, 2013 | 3.255 | 3.372 | 3.247 | 3.339 | 513,936 | +0.07(+2.04%) |
Mar 04, 2013 | 3.280 | 3.280 | 3.214 | 3.272 | 454,690 | +0.00(+0.00%) |