Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.418 | 3.424 | 3.299 | 3.320 | 12,220,360 | -0.17(-4.83%) |
May 30, 2013 | 3.489 | 3.527 | 3.429 | 3.489 | 5,703,700 | +0.04(+1.10%) |
May 29, 2013 | 3.516 | 3.543 | 3.429 | 3.451 | 8,636,598 | -0.11(-3.05%) |
May 28, 2013 | 3.576 | 3.592 | 3.519 | 3.559 | 7,791,618 | +0.02(+0.61%) |
May 24, 2013 | 3.576 | 3.603 | 3.500 | 3.538 | 14,443,600 | -0.11(-2.98%) |
May 23, 2013 | 3.646 | 3.663 | 3.603 | 3.646 | 8,837,162 | -0.07(-1.90%) |
May 22, 2013 | 3.766 | 3.831 | 3.668 | 3.717 | 12,728,324 | -0.03(-0.73%) |
May 21, 2013 | 3.687 | 3.782 | 3.679 | 3.744 | 10,930,381 | +0.07(+1.92%) |
May 20, 2013 | 3.630 | 3.695 | 3.630 | 3.673 | 8,823,601 | +0.04(+1.17%) |
May 17, 2013 | 3.653 | 3.675 | 3.609 | 3.631 | 8,097,605 | +0.01(+0.30%) |
May 16, 2013 | 3.599 | 3.707 | 3.561 | 3.620 | 12,125,173 | -0.02(-0.45%) |
May 15, 2013 | 3.680 | 3.718 | 3.604 | 3.637 | 15,614,554 | -0.12(-3.18%) |
May 13, 2013 | 3.816 | 3.832 | 3.745 | 3.756 | 9,779,314 | -0.05(-1.28%) |
May 10, 2013 | 3.865 | 3.881 | 3.772 | 3.805 | 9,767,281 | -0.08(-1.96%) |
May 09, 2013 | 3.984 | 4.000 | 3.865 | 3.881 | 11,824,028 | -0.11(-2.72%) |
May 08, 2013 | 4.065 | 4.082 | 3.951 | 3.989 | 16,846,956 | -0.12(-2.91%) |
May 07, 2013 | 4.044 | 4.190 | 4.016 | 4.109 | 9,863,521 | -0.09(-2.07%) |
May 06, 2013 | 4.217 | 4.217 | 4.136 | 4.196 | 6,377,770 | -0.01(-0.13%) |
May 03, 2013 | 4.212 | 4.212 | 4.168 | 4.201 | 6,200,121 | +0.05(+1.31%) |
May 02, 2013 | 4.272 | 4.277 | 4.147 | 4.147 | 5,379,699 | -0.05(-1.16%) |
May 01, 2013 | 4.217 | 4.282 | 4.168 | 4.196 | 5,940,775 | -0.07(-1.53%) |
Apr 30, 2013 | 4.147 | 4.288 | 4.130 | 4.261 | 9,319,948 | +0.06(+1.42%) |
Apr 29, 2013 | 4.130 | 4.212 | 4.071 | 4.201 | 8,159,276 | +0.11(+2.79%) |
Apr 26, 2013 | 4.141 | 4.179 | 4.079 | 4.087 | 5,340,170 | -0.09(-2.21%) |
Apr 25, 2013 | 4.196 | 4.223 | 4.128 | 4.179 | 10,224,217 | -0.01(-0.26%) |
Apr 24, 2013 | 4.179 | 4.234 | 4.163 | 4.190 | 5,830,011 | +0.05(+1.18%) |
Apr 23, 2013 | 4.098 | 4.179 | 4.076 | 4.141 | 7,617,361 | +0.07(+1.60%) |
Apr 22, 2013 | 4.076 | 4.109 | 4.008 | 4.076 | 5,653,486 | -0.03(-0.79%) |
Apr 19, 2013 | 4.147 | 4.152 | 4.033 | 4.109 | 8,657,415 | +0.01(+0.13%) |
Apr 18, 2013 | 4.000 | 4.141 | 3.989 | 4.103 | 13,821,549 | +0.14(+3.56%) |
Apr 17, 2013 | 3.951 | 4.033 | 3.913 | 3.962 | 17,530,684 | +0.02(+0.41%) |
Apr 16, 2013 | 3.859 | 3.957 | 3.848 | 3.946 | 14,267,264 | +0.12(+3.12%) |
Apr 15, 2013 | 3.951 | 3.951 | 3.810 | 3.827 | 7,396,862 | -0.21(-5.11%) |
Apr 12, 2013 | 4.044 | 4.082 | 3.984 | 4.033 | 10,520,068 | -0.04(-0.93%) |
Apr 11, 2013 | 4.114 | 4.114 | 4.039 | 4.071 | 4,751,525 | -0.04(-1.06%) |
Apr 10, 2013 | 4.152 | 4.201 | 4.109 | 4.114 | 10,577,430 | -0.01(-0.13%) |
Apr 09, 2013 | 4.087 | 4.185 | 4.060 | 4.120 | 12,360,007 | +0.09(+2.15%) |
Apr 08, 2013 | 4.103 | 4.103 | 4.011 | 4.033 | 7,669,251 | -0.08(-1.98%) |
Apr 05, 2013 | 3.946 | 4.147 | 3.924 | 4.114 | 12,185,098 | +0.12(+3.13%) |
Apr 04, 2013 | 4.006 | 4.049 | 3.962 | 3.989 | 8,564,337 | -0.03(-0.81%) |
Apr 03, 2013 | 4.033 | 4.065 | 3.973 | 4.022 | 6,790,021 | -0.02(-0.40%) |
Apr 02, 2013 | 4.136 | 4.152 | 4.022 | 4.038 | 4,996,735 | -0.11(-2.62%) |
Apr 01, 2013 | 4.185 | 4.201 | 4.114 | 4.147 | 7,022,345 | -0.04(-0.91%) |
Mar 28, 2013 | 4.196 | 4.223 | 4.158 | 4.185 | 9,982,384 | -0.03(-0.64%) |
Mar 27, 2013 | 4.101 | 4.212 | 4.076 | 4.212 | 9,326,997 | +0.10(+2.37%) |
Mar 26, 2013 | 4.103 | 4.163 | 4.071 | 4.114 | 10,489,967 | +0.08(+2.02%) |
Mar 25, 2013 | 4.022 | 4.087 | 3.957 | 4.033 | 8,494,985 | -0.01(-0.13%) |
Mar 22, 2013 | 4.016 | 4.098 | 4.016 | 4.038 | 5,581,179 | +0.02(+0.41%) |
Mar 21, 2013 | 4.071 | 4.092 | 4.000 | 4.022 | 7,939,991 | -0.05(-1.33%) |
Mar 20, 2013 | 4.103 | 4.147 | 4.033 | 4.076 | 10,011,450 | +0.03(+0.81%) |
Mar 19, 2013 | 4.130 | 4.130 | 4.016 | 4.044 | 12,160,938 | -0.08(-1.97%) |
Mar 18, 2013 | 4.141 | 4.196 | 4.103 | 4.125 | 14,051,163 | -0.05(-1.17%) |
Mar 15, 2013 | 4.277 | 4.299 | 4.152 | 4.174 | 16,458,212 | -0.09(-2.16%) |
Mar 14, 2013 | 4.320 | 4.337 | 4.223 | 4.266 | 11,054,978 | -0.04(-0.88%) |
Mar 13, 2013 | 4.358 | 4.375 | 4.272 | 4.304 | 11,744,197 | -0.09(-1.98%) |
Mar 12, 2013 | 4.434 | 4.489 | 4.375 | 4.391 | 12,148,373 | -0.05(-1.10%) |
Mar 11, 2013 | 4.429 | 4.462 | 4.375 | 4.440 | 9,977,815 | -0.01(-0.24%) |
Mar 08, 2013 | 4.429 | 4.505 | 4.407 | 4.451 | 6,596,979 | +0.05(+1.11%) |
Mar 07, 2013 | 4.456 | 4.494 | 4.364 | 4.402 | 12,695,409 | +0.02(+0.37%) |
Mar 06, 2013 | 4.228 | 4.396 | 4.185 | 4.386 | 17,200,606 | +0.14(+3.19%) |
Mar 05, 2013 | 4.429 | 4.521 | 4.215 | 4.250 | 22,810,972 | -0.10(-2.27%) |
Mar 04, 2013 | 4.343 | 4.376 | 4.300 | 4.349 | 13,263,034 | -0.02(-0.50%) |