Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.277 | 4.333 | 4.226 | 4.258 | 48,406 | -0.06(-1.31%) |
May 30, 2013 | 4.239 | 4.352 | 4.233 | 4.314 | 35,647 | +0.11(+2.54%) |
May 29, 2013 | 4.170 | 4.239 | 4.088 | 4.207 | 31,349 | +0.02(+0.45%) |
May 28, 2013 | 4.207 | 4.277 | 4.120 | 4.189 | 64,647 | +0.06(+1.37%) |
May 24, 2013 | 4.057 | 4.188 | 3.981 | 4.132 | 31,717 | +0.06(+1.54%) |
May 23, 2013 | 3.956 | 4.214 | 3.893 | 4.069 | 31,197 | +0.08(+1.89%) |
May 22, 2013 | 4.239 | 4.258 | 3.944 | 3.994 | 25,489 | -0.23(-5.36%) |
May 21, 2013 | 4.308 | 4.358 | 4.189 | 4.220 | 45,968 | -0.10(-2.33%) |
May 20, 2013 | 4.283 | 4.390 | 4.220 | 4.320 | 20,464 | +0.06(+1.47%) |
May 17, 2013 | 4.082 | 4.289 | 3.981 | 4.258 | 61,796 | +0.20(+4.95%) |
May 16, 2013 | 3.867 | 4.076 | 3.867 | 4.057 | 27,830 | +0.15(+3.86%) |
May 15, 2013 | 3.931 | 3.937 | 3.875 | 3.906 | 32,493 | -0.04(-0.96%) |
May 13, 2013 | 3.950 | 3.962 | 3.831 | 3.944 | 32,606 | +0.04(+0.96%) |
May 10, 2013 | 3.837 | 3.906 | 3.750 | 3.906 | 29,163 | +0.06(+1.63%) |
May 09, 2013 | 3.881 | 3.894 | 3.781 | 3.844 | 38,394 | -0.04(-0.97%) |
May 08, 2013 | 3.962 | 4.000 | 3.831 | 3.881 | 48,418 | -0.03(-0.80%) |
May 07, 2013 | 3.962 | 4.012 | 3.825 | 3.912 | 55,589 | -0.06(-1.42%) |
May 06, 2013 | 3.831 | 4.006 | 3.831 | 3.969 | 53,053 | +0.11(+2.75%) |
May 03, 2013 | 3.775 | 3.900 | 3.712 | 3.862 | 56,500 | +0.15(+4.04%) |
May 02, 2013 | 3.669 | 3.787 | 3.650 | 3.712 | 24,235 | +0.08(+2.06%) |
May 01, 2013 | 3.956 | 3.994 | 3.578 | 3.637 | 134,907 | -0.33(-8.20%) |
Apr 30, 2013 | 4.231 | 4.237 | 3.837 | 3.962 | 109,644 | -0.23(-5.51%) |
Apr 29, 2013 | 4.106 | 4.406 | 4.044 | 4.194 | 143,680 | +0.08(+1.98%) |
Apr 26, 2013 | 3.912 | 4.200 | 3.875 | 4.112 | 86,420 | +0.19(+4.78%) |
Apr 25, 2013 | 3.850 | 3.981 | 3.762 | 3.925 | 77,004 | +0.07(+1.95%) |
Apr 24, 2013 | 3.719 | 3.900 | 3.719 | 3.850 | 44,832 | +0.06(+1.48%) |
Apr 23, 2013 | 3.781 | 3.800 | 3.645 | 3.794 | 49,423 | +0.06(+1.51%) |
Apr 22, 2013 | 3.756 | 3.769 | 3.594 | 3.737 | 33,459 | +0.01(+0.17%) |
Apr 19, 2013 | 3.744 | 3.850 | 3.700 | 3.731 | 69,007 | +0.04(+1.19%) |
Apr 18, 2013 | 3.694 | 3.719 | 3.600 | 3.687 | 51,435 | -0.04(-1.17%) |
Apr 17, 2013 | 3.750 | 3.825 | 3.687 | 3.731 | 77,109 | -0.03(-0.83%) |
Apr 16, 2013 | 3.750 | 3.831 | 3.750 | 3.762 | 42,445 | +0.06(+1.52%) |
Apr 15, 2013 | 3.837 | 3.837 | 3.650 | 3.706 | 84,878 | -0.12(-3.10%) |
Apr 12, 2013 | 3.794 | 3.856 | 3.750 | 3.825 | 36,131 | +0.02(+0.66%) |
Apr 11, 2013 | 3.769 | 3.837 | 3.725 | 3.800 | 145,987 | +0.04(+1.00%) |
Apr 10, 2013 | 3.662 | 3.806 | 3.612 | 3.762 | 285,692 | +0.22(+6.36%) |
Apr 09, 2013 | 3.531 | 3.606 | 3.512 | 3.537 | 118,942 | +0.04(+1.07%) |
Apr 08, 2013 | 3.475 | 3.606 | 3.469 | 3.500 | 242,650 | +0.05(+1.45%) |
Apr 05, 2013 | 3.394 | 3.487 | 3.394 | 3.450 | 110,091 | -0.05(-1.43%) |
Apr 04, 2013 | 3.631 | 3.631 | 3.431 | 3.500 | 172,537 | -0.14(-3.78%) |
Apr 03, 2013 | 3.694 | 3.737 | 3.631 | 3.637 | 33,397 | +0.00(+0.00%) |
Apr 02, 2013 | 3.975 | 3.975 | 3.606 | 3.637 | 95,167 | -0.29(-7.47%) |
Apr 01, 2013 | 4.044 | 4.050 | 3.862 | 3.931 | 61,471 | -0.13(-3.23%) |
Mar 28, 2013 | 4.419 | 4.419 | 4.037 | 4.062 | 63,335 | -0.27(-6.34%) |
Mar 27, 2013 | 4.387 | 4.391 | 4.312 | 4.337 | 15,544 | -0.10(-2.25%) |
Mar 26, 2013 | 4.356 | 4.462 | 4.331 | 4.437 | 16,629 | +0.12(+2.90%) |
Mar 25, 2013 | 4.350 | 4.350 | 4.256 | 4.312 | 11,507 | -0.01(-0.14%) |
Mar 22, 2013 | 4.281 | 4.356 | 4.281 | 4.319 | 6,473 | +0.07(+1.62%) |
Mar 21, 2013 | 4.406 | 4.406 | 4.222 | 4.250 | 24,137 | -0.21(-4.63%) |
Mar 20, 2013 | 4.312 | 4.456 | 4.275 | 4.456 | 16,827 | +0.22(+5.32%) |
Mar 19, 2013 | 4.400 | 4.444 | 4.194 | 4.231 | 19,939 | -0.14(-3.29%) |
Mar 18, 2013 | 4.375 | 4.462 | 4.331 | 4.375 | 40,671 | -0.12(-2.64%) |
Mar 15, 2013 | 4.131 | 4.494 | 4.131 | 4.494 | 114,748 | +0.38(+9.27%) |
Mar 14, 2013 | 4.044 | 4.144 | 4.037 | 4.112 | 26,730 | +0.01(+0.15%) |
Mar 13, 2013 | 4.112 | 4.112 | 4.087 | 4.106 | 11,388 | +0.01(+0.15%) |
Mar 12, 2013 | 4.175 | 4.187 | 4.031 | 4.100 | 14,009 | -0.08(-1.80%) |
Mar 11, 2013 | 4.181 | 4.219 | 4.094 | 4.175 | 47,640 | -0.03(-0.74%) |
Mar 08, 2013 | 4.000 | 4.256 | 4.000 | 4.206 | 47,330 | +0.23(+5.65%) |
Mar 07, 2013 | 3.894 | 4.000 | 3.894 | 3.981 | 23,297 | +0.08(+2.08%) |
Mar 06, 2013 | 3.912 | 4.012 | 3.775 | 3.900 | 35,662 | -0.01(-0.32%) |
Mar 05, 2013 | 3.825 | 3.956 | 3.819 | 3.912 | 56,743 | +0.06(+1.62%) |
Mar 04, 2013 | 3.844 | 3.862 | 3.794 | 3.850 | 35,094 | +0.01(+0.16%) |