Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.064 | 4.087 | 4.022 | 4.022 | 1,856,128 | -0.06(-1.41%) |
May 30, 2013 | 4.053 | 4.083 | 4.053 | 4.080 | 1,653,886 | +0.03(+0.85%) |
May 29, 2013 | 4.064 | 4.064 | 4.015 | 4.045 | 1,416,300 | -0.03(-0.84%) |
May 28, 2013 | 4.103 | 4.122 | 4.078 | 4.080 | 1,853,933 | +0.02(+0.38%) |
May 24, 2013 | 4.038 | 4.064 | 4.011 | 4.064 | 1,143,267 | +0.01(+0.19%) |
May 23, 2013 | 4.026 | 4.072 | 3.988 | 4.057 | 1,831,540 | +0.00(+0.00%) |
May 22, 2013 | 4.137 | 4.145 | 4.045 | 4.057 | 1,929,487 | -0.04(-0.89%) |
May 21, 2013 | 4.093 | 4.108 | 4.074 | 4.093 | 1,290,989 | +0.01(+0.28%) |
May 20, 2013 | 4.086 | 4.102 | 4.071 | 4.082 | 1,514,087 | -0.00(-0.09%) |
May 17, 2013 | 4.105 | 4.105 | 4.078 | 4.086 | 1,344,227 | +0.00(+0.09%) |
May 16, 2013 | 4.063 | 4.086 | 4.055 | 4.082 | 1,131,673 | +0.01(+0.28%) |
May 15, 2013 | 4.036 | 4.082 | 4.026 | 4.071 | 1,241,419 | +0.07(+1.71%) |
May 13, 2013 | 3.998 | 4.006 | 3.991 | 4.002 | 982,415 | +0.01(+0.19%) |
May 10, 2013 | 3.983 | 3.995 | 3.976 | 3.995 | 1,176,270 | +0.02(+0.48%) |
May 09, 2013 | 4.002 | 4.002 | 3.976 | 3.976 | 1,307,233 | -0.03(-0.66%) |
May 08, 2013 | 3.976 | 4.002 | 3.968 | 4.002 | 1,245,825 | +0.02(+0.48%) |
May 07, 2013 | 3.964 | 3.987 | 3.949 | 3.983 | 1,636,006 | +0.03(+0.77%) |
May 06, 2013 | 3.964 | 3.972 | 3.941 | 3.953 | 1,549,554 | -0.01(-0.29%) |
May 03, 2013 | 3.964 | 3.979 | 3.950 | 3.964 | 1,032,937 | +0.02(+0.38%) |
May 02, 2013 | 3.930 | 3.949 | 3.919 | 3.949 | 1,285,561 | +0.03(+0.87%) |
May 01, 2013 | 3.949 | 3.953 | 3.907 | 3.915 | 2,134,522 | -0.03(-0.87%) |
Apr 30, 2013 | 3.919 | 3.953 | 3.900 | 3.949 | 2,742,229 | +0.03(+0.87%) |
Apr 29, 2013 | 3.896 | 3.915 | 3.896 | 3.915 | 1,318,146 | +0.02(+0.49%) |
Apr 26, 2013 | 3.896 | 3.907 | 3.892 | 3.896 | 965,104 | -0.01(-0.29%) |
Apr 25, 2013 | 3.896 | 3.911 | 3.892 | 3.907 | 1,761,886 | +0.03(+0.68%) |
Apr 24, 2013 | 3.881 | 3.888 | 3.869 | 3.881 | 806,665 | +0.00(+0.00%) |
Apr 23, 2013 | 3.858 | 3.881 | 3.854 | 3.881 | 1,342,009 | +0.04(+0.99%) |
Apr 22, 2013 | 3.846 | 3.850 | 3.816 | 3.843 | 1,105,329 | +0.00(+0.00%) |
Apr 19, 2013 | 3.812 | 3.843 | 3.801 | 3.843 | 886,642 | +0.04(+1.04%) |
Apr 18, 2013 | 3.837 | 3.841 | 3.780 | 3.803 | 1,738,515 | -0.02(-0.59%) |
Apr 17, 2013 | 3.848 | 3.848 | 3.807 | 3.826 | 1,263,444 | -0.03(-0.88%) |
Apr 16, 2013 | 3.844 | 3.860 | 3.829 | 3.860 | 988,622 | +0.05(+1.28%) |
Apr 15, 2013 | 3.844 | 3.856 | 3.811 | 3.811 | 1,239,455 | -0.06(-1.46%) |
Apr 12, 2013 | 3.867 | 3.878 | 3.852 | 3.867 | 913,268 | -0.01(-0.29%) |
Apr 11, 2013 | 3.867 | 3.882 | 3.860 | 3.878 | 1,102,493 | +0.02(+0.39%) |
Apr 10, 2013 | 3.841 | 3.875 | 3.840 | 3.863 | 1,960,217 | +0.02(+0.59%) |
Apr 09, 2013 | 3.833 | 3.848 | 3.814 | 3.841 | 1,233,113 | +0.01(+0.20%) |
Apr 08, 2013 | 3.822 | 3.837 | 3.796 | 3.833 | 1,642,550 | +0.00(+0.10%) |
Apr 05, 2013 | 3.803 | 3.833 | 3.796 | 3.829 | 1,253,416 | +0.01(+0.20%) |
Apr 04, 2013 | 3.822 | 3.837 | 3.811 | 3.822 | 1,467,244 | +0.02(+0.50%) |
Apr 03, 2013 | 3.848 | 3.848 | 3.803 | 3.803 | 1,539,061 | -0.03(-0.88%) |
Apr 02, 2013 | 3.837 | 3.852 | 3.837 | 3.837 | 1,156,017 | +0.01(+0.30%) |
Apr 01, 2013 | 3.833 | 3.848 | 3.814 | 3.826 | 1,529,991 | +0.00(+0.00%) |
Mar 28, 2013 | 3.833 | 3.867 | 3.826 | 3.826 | 3,055,094 | -0.02(-0.59%) |
Mar 27, 2013 | 3.822 | 3.869 | 3.814 | 3.848 | 1,647,673 | +0.01(+0.29%) |
Mar 26, 2013 | 3.833 | 3.837 | 3.814 | 3.837 | 1,047,737 | +0.03(+0.79%) |
Mar 25, 2013 | 3.844 | 3.848 | 3.784 | 3.807 | 1,626,153 | -0.02(-0.59%) |
Mar 22, 2013 | 3.841 | 3.841 | 3.811 | 3.829 | 1,081,786 | +0.01(+0.30%) |
Mar 21, 2013 | 3.848 | 3.848 | 3.803 | 3.818 | 1,179,093 | -0.02(-0.39%) |
Mar 20, 2013 | 3.811 | 3.833 | 3.799 | 3.833 | 1,623,311 | +0.03(+0.89%) |
Mar 19, 2013 | 3.807 | 3.814 | 3.780 | 3.799 | 1,122,480 | -0.01(-0.25%) |
Mar 18, 2013 | 3.809 | 3.816 | 3.798 | 3.809 | 1,005,987 | -0.02(-0.58%) |
Mar 15, 2013 | 3.839 | 3.846 | 3.824 | 3.831 | 1,345,888 | -0.01(-0.39%) |
Mar 14, 2013 | 3.831 | 3.846 | 3.824 | 3.846 | 1,260,983 | +0.01(+0.39%) |
Mar 13, 2013 | 3.824 | 3.831 | 3.816 | 3.831 | 1,048,780 | +0.00(+0.00%) |
Mar 12, 2013 | 3.828 | 3.839 | 3.813 | 3.831 | 1,752,020 | -0.00(-0.10%) |
Mar 11, 2013 | 3.835 | 3.835 | 3.820 | 3.835 | 1,237,217 | +0.00(+0.10%) |
Mar 08, 2013 | 3.820 | 3.839 | 3.809 | 3.831 | 1,551,150 | +0.01(+0.39%) |
Mar 07, 2013 | 3.798 | 3.816 | 3.794 | 3.816 | 1,739,991 | +0.01(+0.39%) |
Mar 06, 2013 | 3.802 | 3.802 | 3.779 | 3.802 | 1,268,963 | +0.01(+0.20%) |
Mar 05, 2013 | 3.775 | 3.805 | 3.772 | 3.794 | 2,526,843 | +0.04(+0.99%) |
Mar 04, 2013 | 3.734 | 3.768 | 3.734 | 3.757 | 1,362,598 | +0.00(+0.10%) |