Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.946 | 3.973 | 3.883 | 3.904 | 264,133 | -0.04(-1.06%) |
May 30, 2013 | 3.973 | 3.979 | 3.946 | 3.946 | 193,965 | -0.01(-0.38%) |
May 29, 2013 | 3.973 | 3.988 | 3.958 | 3.961 | 57,546 | -0.04(-0.89%) |
May 28, 2013 | 4.035 | 4.071 | 3.958 | 3.997 | 124,798 | -0.02(-0.52%) |
May 24, 2013 | 3.970 | 4.017 | 3.949 | 4.017 | 76,751 | +0.01(+0.30%) |
May 23, 2013 | 3.988 | 4.008 | 3.943 | 4.005 | 104,471 | +0.00(+0.00%) |
May 22, 2013 | 4.026 | 4.053 | 3.976 | 4.005 | 223,829 | +0.00(+0.00%) |
May 21, 2013 | 4.047 | 4.056 | 3.994 | 4.005 | 103,093 | -0.04(-0.88%) |
May 20, 2013 | 3.988 | 4.050 | 3.982 | 4.041 | 124,747 | +0.06(+1.42%) |
May 17, 2013 | 4.020 | 4.020 | 3.967 | 3.985 | 87,306 | -0.01(-0.22%) |
May 16, 2013 | 4.044 | 4.044 | 3.976 | 3.994 | 158,432 | -0.04(-1.03%) |
May 15, 2013 | 4.005 | 4.035 | 3.964 | 4.035 | 181,478 | +0.08(+1.95%) |
May 13, 2013 | 3.949 | 4.034 | 3.928 | 3.958 | 125,181 | -0.02(-0.52%) |
May 10, 2013 | 4.017 | 4.026 | 3.943 | 3.979 | 133,088 | -0.05(-1.18%) |
May 09, 2013 | 4.017 | 4.091 | 3.991 | 4.026 | 224,958 | -0.01(-0.37%) |
May 08, 2013 | 4.023 | 4.047 | 3.967 | 4.041 | 158,647 | +0.02(+0.44%) |
May 07, 2013 | 3.943 | 4.023 | 3.919 | 4.023 | 115,836 | +0.09(+2.35%) |
May 06, 2013 | 3.991 | 4.011 | 3.854 | 3.931 | 268,199 | -0.08(-1.93%) |
May 03, 2013 | 3.934 | 4.011 | 3.883 | 4.008 | 221,298 | +0.12(+3.22%) |
May 02, 2013 | 3.889 | 3.904 | 3.824 | 3.883 | 300,120 | -0.02(-0.46%) |
May 01, 2013 | 3.949 | 3.958 | 3.886 | 3.901 | 247,419 | -0.06(-1.58%) |
Apr 30, 2013 | 4.023 | 4.032 | 3.943 | 3.964 | 312,889 | -0.07(-1.70%) |
Apr 29, 2013 | 4.041 | 4.142 | 4.017 | 4.032 | 381,478 | -0.01(-0.22%) |
Apr 26, 2013 | 4.047 | 4.092 | 4.038 | 4.041 | 310,076 | -0.20(-4.77%) |
Apr 25, 2013 | 4.315 | 4.324 | 4.223 | 4.244 | 636,619 | -0.05(-1.18%) |
Apr 24, 2013 | 4.285 | 4.330 | 4.273 | 4.294 | 424,834 | +0.01(+0.35%) |
Apr 23, 2013 | 4.330 | 4.434 | 4.241 | 4.279 | 360,812 | -0.02(-0.42%) |
Apr 22, 2013 | 4.181 | 4.369 | 4.169 | 4.297 | 876,387 | +0.15(+3.51%) |
Apr 19, 2013 | 4.098 | 4.163 | 4.047 | 4.151 | 505,487 | +0.24(+6.00%) |
Apr 18, 2013 | 3.815 | 3.920 | 3.779 | 3.916 | 98,486 | +0.13(+3.46%) |
Apr 17, 2013 | 3.898 | 3.913 | 3.750 | 3.785 | 193,017 | -0.10(-2.68%) |
Apr 16, 2013 | 3.797 | 3.904 | 3.767 | 3.889 | 233,399 | +0.14(+3.73%) |
Apr 15, 2013 | 3.866 | 3.866 | 3.720 | 3.750 | 269,990 | -0.13(-3.45%) |
Apr 12, 2013 | 3.845 | 3.919 | 3.815 | 3.883 | 293,261 | -0.00(-0.08%) |
Apr 11, 2013 | 3.866 | 3.895 | 3.839 | 3.886 | 239,441 | +0.03(+0.69%) |
Apr 10, 2013 | 3.782 | 3.860 | 3.732 | 3.860 | 296,450 | +0.07(+1.81%) |
Apr 09, 2013 | 3.702 | 3.800 | 3.699 | 3.791 | 241,867 | +0.08(+2.08%) |
Apr 08, 2013 | 3.634 | 3.717 | 3.634 | 3.714 | 176,531 | +0.09(+2.55%) |
Apr 05, 2013 | 3.571 | 3.636 | 3.541 | 3.622 | 173,171 | +0.05(+1.42%) |
Apr 04, 2013 | 3.634 | 3.634 | 3.550 | 3.571 | 359,232 | -0.04(-0.99%) |
Apr 03, 2013 | 3.607 | 3.669 | 3.586 | 3.607 | 289,272 | -0.00(-0.08%) |
Apr 02, 2013 | 3.622 | 3.669 | 3.595 | 3.610 | 250,947 | -0.02(-0.49%) |
Apr 01, 2013 | 3.639 | 3.690 | 3.613 | 3.628 | 206,358 | +0.00(+0.00%) |
Mar 28, 2013 | 3.565 | 3.645 | 3.556 | 3.628 | 192,842 | +0.06(+1.67%) |
Mar 27, 2013 | 3.571 | 3.616 | 3.544 | 3.568 | 176,104 | +0.01(+0.25%) |
Mar 26, 2013 | 3.562 | 3.586 | 3.538 | 3.559 | 266,798 | +0.00(+0.08%) |
Mar 25, 2013 | 3.583 | 3.616 | 3.541 | 3.556 | 229,286 | -0.03(-0.75%) |
Mar 22, 2013 | 3.648 | 3.657 | 3.541 | 3.583 | 286,621 | -0.03(-0.74%) |
Mar 21, 2013 | 3.503 | 3.647 | 3.503 | 3.610 | 387,809 | +0.11(+3.06%) |
Mar 20, 2013 | 3.636 | 3.645 | 3.479 | 3.503 | 585,730 | -0.13(-3.68%) |
Mar 19, 2013 | 3.669 | 3.705 | 3.619 | 3.636 | 228,214 | -0.03(-0.89%) |
Mar 18, 2013 | 3.735 | 3.764 | 3.660 | 3.669 | 239,599 | -0.07(-1.91%) |
Mar 15, 2013 | 3.779 | 3.806 | 3.741 | 3.741 | 133,595 | +0.00(+0.00%) |
Mar 14, 2013 | 3.729 | 3.806 | 3.720 | 3.741 | 195,806 | +0.01(+0.24%) |
Mar 13, 2013 | 3.770 | 3.782 | 3.732 | 3.732 | 210,679 | -0.05(-1.26%) |
Mar 12, 2013 | 3.779 | 3.824 | 3.776 | 3.779 | 276,278 | -0.01(-0.16%) |
Mar 11, 2013 | 3.812 | 3.818 | 3.775 | 3.785 | 165,297 | -0.01(-0.16%) |
Mar 08, 2013 | 3.851 | 3.854 | 3.782 | 3.791 | 211,946 | -0.06(-1.62%) |
Mar 07, 2013 | 3.741 | 3.863 | 3.738 | 3.854 | 259,546 | +0.10(+2.70%) |
Mar 06, 2013 | 3.830 | 3.830 | 3.726 | 3.753 | 293,043 | -0.03(-0.79%) |
Mar 05, 2013 | 3.883 | 3.883 | 3.776 | 3.782 | 251,780 | -0.07(-1.70%) |
Mar 04, 2013 | 3.851 | 3.883 | 3.842 | 3.848 | 107,015 | -0.01(-0.31%) |