Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.681 | 4.681 | 4.410 | 4.410 | 646,461 | -0.31(-6.58%) |
May 30, 2013 | 4.622 | 4.721 | 4.602 | 4.721 | 356,496 | +0.08(+1.71%) |
May 29, 2013 | 4.681 | 4.741 | 4.522 | 4.641 | 736,666 | -0.11(-2.23%) |
May 28, 2013 | 4.919 | 4.926 | 4.649 | 4.747 | 656,221 | -0.13(-2.58%) |
May 24, 2013 | 4.754 | 4.879 | 4.655 | 4.873 | 370,444 | +0.11(+2.22%) |
May 23, 2013 | 4.734 | 4.793 | 4.337 | 4.767 | 1,239,173 | -0.01(-0.28%) |
May 22, 2013 | 5.203 | 5.223 | 4.661 | 4.780 | 1,363,580 | -0.45(-8.60%) |
May 21, 2013 | 5.256 | 5.355 | 5.210 | 5.230 | 529,582 | -0.01(-0.13%) |
May 20, 2013 | 5.012 | 5.276 | 5.006 | 5.236 | 674,118 | +0.22(+4.35%) |
May 17, 2013 | 4.827 | 5.164 | 4.827 | 5.018 | 893,976 | +0.20(+4.26%) |
May 16, 2013 | 4.893 | 4.906 | 4.807 | 4.813 | 360,639 | -0.09(-1.89%) |
May 15, 2013 | 4.886 | 4.906 | 4.793 | 4.906 | 615,131 | +0.11(+2.34%) |
May 13, 2013 | 4.932 | 4.932 | 4.767 | 4.793 | 744,269 | -0.10(-2.03%) |
May 10, 2013 | 4.853 | 4.899 | 4.760 | 4.893 | 487,928 | +0.07(+1.51%) |
May 09, 2013 | 4.688 | 4.886 | 4.688 | 4.820 | 653,782 | +0.15(+3.11%) |
May 08, 2013 | 4.549 | 4.893 | 4.529 | 4.674 | 954,821 | +0.19(+4.28%) |
May 07, 2013 | 4.489 | 4.595 | 4.397 | 4.483 | 635,407 | +0.01(+0.15%) |
May 06, 2013 | 4.139 | 4.496 | 4.106 | 4.476 | 1,259,398 | +0.32(+7.63%) |
May 03, 2013 | 3.967 | 4.172 | 3.960 | 4.159 | 807,059 | +0.20(+5.01%) |
May 02, 2013 | 3.861 | 3.967 | 3.841 | 3.960 | 289,221 | +0.15(+3.81%) |
May 01, 2013 | 3.947 | 3.947 | 3.802 | 3.815 | 441,291 | -0.14(-3.51%) |
Apr 30, 2013 | 3.868 | 3.960 | 3.848 | 3.954 | 406,377 | +0.07(+1.87%) |
Apr 29, 2013 | 3.769 | 3.901 | 3.729 | 3.881 | 473,590 | +0.11(+2.98%) |
Apr 26, 2013 | 3.716 | 3.769 | 3.703 | 3.769 | 384,654 | +0.07(+1.79%) |
Apr 25, 2013 | 3.537 | 3.709 | 3.537 | 3.703 | 604,211 | +0.16(+4.48%) |
Apr 24, 2013 | 3.511 | 3.557 | 3.491 | 3.544 | 286,609 | +0.03(+0.75%) |
Apr 23, 2013 | 3.504 | 3.517 | 3.478 | 3.517 | 251,004 | +0.02(+0.57%) |
Apr 22, 2013 | 3.471 | 3.537 | 3.412 | 3.498 | 302,463 | +0.03(+0.76%) |
Apr 19, 2013 | 3.431 | 3.498 | 3.430 | 3.471 | 149,025 | +0.03(+0.96%) |
Apr 18, 2013 | 3.418 | 3.458 | 3.339 | 3.438 | 261,425 | +0.00(+0.00%) |
Apr 17, 2013 | 3.537 | 3.577 | 3.407 | 3.438 | 233,277 | -0.13(-3.70%) |
Apr 16, 2013 | 3.478 | 3.610 | 3.478 | 3.570 | 202,424 | +0.09(+2.66%) |
Apr 15, 2013 | 3.517 | 3.617 | 3.471 | 3.478 | 351,393 | -0.02(-0.57%) |
Apr 12, 2013 | 3.531 | 3.531 | 3.398 | 3.498 | 272,667 | -0.04(-1.12%) |
Apr 11, 2013 | 3.689 | 3.703 | 3.478 | 3.537 | 567,452 | -0.15(-3.95%) |
Apr 10, 2013 | 3.610 | 3.696 | 3.597 | 3.683 | 324,262 | +0.10(+2.77%) |
Apr 09, 2013 | 3.597 | 3.630 | 3.531 | 3.584 | 240,904 | +0.02(+0.56%) |
Apr 08, 2013 | 3.504 | 3.696 | 3.504 | 3.564 | 739,151 | +0.09(+2.47%) |
Apr 05, 2013 | 3.398 | 3.517 | 3.385 | 3.478 | 449,245 | +0.10(+2.94%) |
Apr 04, 2013 | 3.332 | 3.398 | 3.332 | 3.379 | 217,157 | +0.05(+1.39%) |
Apr 03, 2013 | 3.339 | 3.359 | 3.299 | 3.332 | 277,913 | +0.01(+0.40%) |
Apr 02, 2013 | 3.246 | 3.385 | 3.240 | 3.319 | 569,859 | +0.09(+2.87%) |
Apr 01, 2013 | 3.207 | 3.240 | 3.107 | 3.227 | 226,275 | +0.02(+0.62%) |
Mar 28, 2013 | 3.174 | 3.207 | 3.147 | 3.207 | 174,988 | +0.04(+1.25%) |
Mar 27, 2013 | 3.160 | 3.207 | 3.127 | 3.167 | 113,917 | -0.01(-0.21%) |
Mar 26, 2013 | 3.193 | 3.200 | 3.134 | 3.174 | 151,392 | +0.01(+0.21%) |
Mar 25, 2013 | 3.114 | 3.174 | 3.094 | 3.167 | 181,910 | +0.07(+2.35%) |
Mar 22, 2013 | 3.035 | 3.121 | 2.975 | 3.094 | 247,943 | +0.08(+2.63%) |
Mar 21, 2013 | 3.035 | 3.068 | 3.008 | 3.015 | 99,175 | -0.03(-0.87%) |
Mar 20, 2013 | 3.061 | 3.141 | 3.028 | 3.041 | 283,681 | -0.02(-0.65%) |
Mar 19, 2013 | 3.041 | 3.074 | 2.988 | 3.061 | 176,288 | +0.03(+0.87%) |
Mar 18, 2013 | 2.962 | 3.049 | 2.962 | 3.035 | 212,541 | +0.07(+2.23%) |
Mar 15, 2013 | 2.942 | 2.982 | 2.936 | 2.969 | 217,028 | +0.03(+1.13%) |
Mar 14, 2013 | 2.955 | 2.975 | 2.936 | 2.936 | 115,989 | -0.03(-0.89%) |
Mar 13, 2013 | 2.988 | 2.988 | 2.949 | 2.962 | 137,708 | -0.02(-0.67%) |
Mar 12, 2013 | 3.022 | 3.055 | 2.975 | 2.982 | 306,137 | -0.08(-2.59%) |
Mar 11, 2013 | 3.048 | 3.074 | 2.995 | 3.061 | 298,263 | +0.03(+1.09%) |
Mar 08, 2013 | 2.942 | 3.074 | 2.942 | 3.028 | 188,514 | +0.09(+2.92%) |
Mar 07, 2013 | 2.936 | 2.962 | 2.916 | 2.942 | 103,958 | +0.01(+0.23%) |
Mar 06, 2013 | 2.909 | 2.942 | 2.908 | 2.936 | 128,248 | +0.03(+0.91%) |
Mar 05, 2013 | 2.876 | 2.942 | 2.856 | 2.909 | 119,887 | +0.03(+1.15%) |
Mar 04, 2013 | 2.876 | 2.889 | 2.843 | 2.876 | 159,063 | +0.02(+0.69%) |