Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.829 | 3.855 | 3.769 | 3.789 | 272,178 | -0.04(-1.06%) |
May 30, 2013 | 3.855 | 3.861 | 3.829 | 3.829 | 199,872 | -0.01(-0.38%) |
May 29, 2013 | 3.855 | 3.870 | 3.841 | 3.844 | 59,299 | -0.03(-0.89%) |
May 28, 2013 | 3.916 | 3.950 | 3.841 | 3.878 | 128,599 | -0.02(-0.52%) |
May 24, 2013 | 3.852 | 3.899 | 3.832 | 3.899 | 79,089 | +0.01(+0.30%) |
May 23, 2013 | 3.870 | 3.890 | 3.826 | 3.887 | 107,653 | +0.00(+0.00%) |
May 22, 2013 | 3.907 | 3.933 | 3.858 | 3.887 | 230,646 | +0.00(+0.00%) |
May 21, 2013 | 3.928 | 3.936 | 3.876 | 3.887 | 106,233 | -0.03(-0.88%) |
May 20, 2013 | 3.870 | 3.930 | 3.864 | 3.922 | 128,547 | +0.05(+1.42%) |
May 17, 2013 | 3.902 | 3.902 | 3.850 | 3.867 | 89,965 | -0.01(-0.22%) |
May 16, 2013 | 3.925 | 3.925 | 3.858 | 3.876 | 163,257 | -0.04(-1.03%) |
May 15, 2013 | 3.887 | 3.916 | 3.847 | 3.916 | 187,005 | +0.08(+1.95%) |
May 13, 2013 | 3.832 | 3.915 | 3.812 | 3.841 | 128,994 | -0.02(-0.52%) |
May 10, 2013 | 3.899 | 3.907 | 3.826 | 3.861 | 137,141 | -0.05(-1.18%) |
May 09, 2013 | 3.899 | 3.970 | 3.873 | 3.907 | 231,809 | -0.01(-0.37%) |
May 08, 2013 | 3.904 | 3.928 | 3.850 | 3.922 | 163,479 | +0.02(+0.44%) |
May 07, 2013 | 3.826 | 3.904 | 3.803 | 3.904 | 119,364 | +0.09(+2.35%) |
May 06, 2013 | 3.873 | 3.892 | 3.740 | 3.815 | 276,368 | -0.08(-1.93%) |
May 03, 2013 | 3.818 | 3.893 | 3.769 | 3.890 | 228,038 | +0.12(+3.22%) |
May 02, 2013 | 3.774 | 3.789 | 3.711 | 3.769 | 309,260 | -0.02(-0.46%) |
May 01, 2013 | 3.832 | 3.841 | 3.772 | 3.786 | 254,954 | -0.06(-1.58%) |
Apr 30, 2013 | 3.904 | 3.913 | 3.826 | 3.847 | 322,419 | -0.07(-1.70%) |
Apr 29, 2013 | 3.922 | 4.020 | 3.899 | 3.913 | 393,097 | -0.01(-0.22%) |
Apr 26, 2013 | 3.928 | 3.971 | 3.919 | 3.922 | 319,520 | -0.20(-4.77%) |
Apr 25, 2013 | 4.187 | 4.196 | 4.098 | 4.118 | 656,009 | -0.05(-1.18%) |
Apr 24, 2013 | 4.159 | 4.202 | 4.147 | 4.167 | 437,773 | +0.01(+0.35%) |
Apr 23, 2013 | 4.202 | 4.303 | 4.115 | 4.153 | 371,801 | -0.02(-0.42%) |
Apr 22, 2013 | 4.057 | 4.239 | 4.046 | 4.170 | 903,079 | +0.14(+3.51%) |
Apr 19, 2013 | 3.977 | 4.040 | 3.928 | 4.029 | 520,882 | +0.23(+6.00%) |
Apr 18, 2013 | 3.702 | 3.804 | 3.668 | 3.800 | 101,486 | +0.13(+3.46%) |
Apr 17, 2013 | 3.783 | 3.798 | 3.639 | 3.673 | 198,896 | -0.10(-2.68%) |
Apr 16, 2013 | 3.685 | 3.789 | 3.656 | 3.774 | 240,508 | +0.14(+3.73%) |
Apr 15, 2013 | 3.751 | 3.751 | 3.610 | 3.639 | 278,213 | -0.13(-3.45%) |
Apr 12, 2013 | 3.731 | 3.803 | 3.702 | 3.769 | 302,193 | -0.00(-0.08%) |
Apr 11, 2013 | 3.751 | 3.780 | 3.725 | 3.772 | 246,734 | +0.03(+0.69%) |
Apr 10, 2013 | 3.671 | 3.746 | 3.621 | 3.746 | 305,479 | +0.07(+1.81%) |
Apr 09, 2013 | 3.593 | 3.688 | 3.590 | 3.679 | 249,234 | +0.08(+2.08%) |
Apr 08, 2013 | 3.526 | 3.607 | 3.526 | 3.604 | 181,908 | +0.09(+2.55%) |
Apr 05, 2013 | 3.465 | 3.529 | 3.437 | 3.515 | 178,445 | +0.05(+1.42%) |
Apr 04, 2013 | 3.526 | 3.526 | 3.445 | 3.465 | 370,173 | -0.03(-0.99%) |
Apr 03, 2013 | 3.500 | 3.561 | 3.480 | 3.500 | 298,083 | -0.00(-0.08%) |
Apr 02, 2013 | 3.515 | 3.560 | 3.489 | 3.503 | 258,590 | -0.02(-0.49%) |
Apr 01, 2013 | 3.532 | 3.581 | 3.506 | 3.520 | 212,643 | +0.00(+0.00%) |
Mar 28, 2013 | 3.460 | 3.538 | 3.451 | 3.520 | 198,716 | +0.06(+1.67%) |
Mar 27, 2013 | 3.465 | 3.509 | 3.439 | 3.463 | 181,468 | +0.01(+0.25%) |
Mar 26, 2013 | 3.457 | 3.480 | 3.434 | 3.454 | 274,924 | +0.00(+0.08%) |
Mar 25, 2013 | 3.477 | 3.509 | 3.437 | 3.451 | 236,269 | -0.03(-0.75%) |
Mar 22, 2013 | 3.541 | 3.549 | 3.437 | 3.477 | 295,351 | -0.03(-0.74%) |
Mar 21, 2013 | 3.399 | 3.539 | 3.399 | 3.503 | 399,621 | +0.10(+3.06%) |
Mar 20, 2013 | 3.529 | 3.538 | 3.376 | 3.399 | 603,569 | -0.13(-3.68%) |
Mar 19, 2013 | 3.561 | 3.595 | 3.512 | 3.529 | 235,165 | -0.03(-0.89%) |
Mar 18, 2013 | 3.624 | 3.653 | 3.552 | 3.561 | 246,896 | -0.07(-1.91%) |
Mar 15, 2013 | 3.668 | 3.694 | 3.630 | 3.630 | 137,664 | +0.00(+0.00%) |
Mar 14, 2013 | 3.619 | 3.693 | 3.610 | 3.630 | 201,770 | +0.01(+0.24%) |
Mar 13, 2013 | 3.659 | 3.671 | 3.621 | 3.621 | 217,096 | -0.05(-1.26%) |
Mar 12, 2013 | 3.668 | 3.711 | 3.665 | 3.668 | 284,692 | -0.01(-0.16%) |
Mar 11, 2013 | 3.699 | 3.705 | 3.664 | 3.673 | 170,332 | -0.01(-0.16%) |
Mar 08, 2013 | 3.737 | 3.740 | 3.671 | 3.679 | 218,401 | -0.06(-1.62%) |
Mar 07, 2013 | 3.630 | 3.748 | 3.627 | 3.740 | 267,451 | +0.10(+2.70%) |
Mar 06, 2013 | 3.717 | 3.717 | 3.616 | 3.642 | 301,968 | -0.03(-0.79%) |
Mar 05, 2013 | 3.769 | 3.769 | 3.665 | 3.671 | 259,449 | -0.06(-1.70%) |
Mar 04, 2013 | 3.737 | 3.769 | 3.728 | 3.734 | 110,274 | -0.01(-0.31%) |