Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.661 | 3.682 | 3.562 | 3.596 | 2,483,974 | -0.09(-2.44%) |
May 30, 2013 | 3.768 | 3.768 | 3.665 | 3.686 | 2,128,675 | -0.09(-2.39%) |
May 29, 2013 | 3.733 | 3.806 | 3.699 | 3.776 | 1,961,986 | +0.02(+0.46%) |
May 28, 2013 | 3.832 | 3.832 | 3.733 | 3.759 | 1,550,180 | -0.03(-0.79%) |
May 24, 2013 | 3.789 | 3.854 | 3.768 | 3.789 | 1,162,372 | -0.01(-0.23%) |
May 23, 2013 | 3.764 | 3.811 | 3.733 | 3.798 | 1,478,581 | -0.02(-0.45%) |
May 22, 2013 | 3.978 | 4.008 | 3.776 | 3.815 | 2,526,886 | -0.15(-3.89%) |
May 21, 2013 | 3.845 | 4.008 | 3.824 | 3.969 | 3,310,505 | +0.15(+3.82%) |
May 20, 2013 | 3.832 | 3.892 | 3.798 | 3.824 | 1,845,074 | -0.01(-0.22%) |
May 17, 2013 | 3.751 | 3.832 | 3.729 | 3.832 | 2,339,115 | +0.07(+1.94%) |
May 16, 2013 | 3.811 | 3.824 | 3.699 | 3.759 | 3,082,528 | -0.06(-1.68%) |
May 15, 2013 | 3.699 | 3.905 | 3.691 | 3.824 | 4,530,200 | +0.11(+3.01%) |
May 13, 2013 | 3.699 | 3.802 | 3.661 | 3.712 | 1,820,017 | +0.01(+0.35%) |
May 10, 2013 | 3.669 | 3.753 | 3.661 | 3.699 | 1,657,496 | +0.02(+0.58%) |
May 09, 2013 | 3.721 | 3.729 | 3.648 | 3.678 | 1,951,390 | -0.04(-1.04%) |
May 08, 2013 | 3.703 | 3.746 | 3.691 | 3.716 | 1,604,811 | +0.01(+0.35%) |
May 07, 2013 | 3.742 | 3.755 | 3.691 | 3.703 | 2,307,803 | -0.03(-0.92%) |
May 06, 2013 | 3.721 | 3.794 | 3.699 | 3.738 | 1,383,902 | +0.02(+0.58%) |
May 03, 2013 | 3.781 | 3.804 | 3.712 | 3.716 | 1,731,054 | -0.03(-0.80%) |
May 02, 2013 | 3.699 | 3.841 | 3.699 | 3.746 | 1,912,650 | +0.06(+1.51%) |
May 01, 2013 | 3.806 | 3.832 | 3.686 | 3.691 | 2,874,365 | -0.13(-3.48%) |
Apr 30, 2013 | 3.866 | 3.892 | 3.798 | 3.824 | 4,020,686 | -0.06(-1.66%) |
Apr 29, 2013 | 3.871 | 3.931 | 3.858 | 3.888 | 1,735,651 | +0.02(+0.44%) |
Apr 26, 2013 | 3.914 | 3.961 | 3.858 | 3.871 | 1,886,050 | -0.02(-0.55%) |
Apr 25, 2013 | 3.859 | 3.964 | 3.859 | 3.892 | 1,612,559 | +0.04(+0.98%) |
Apr 24, 2013 | 3.816 | 3.871 | 3.812 | 3.854 | 1,430,294 | +0.02(+0.55%) |
Apr 23, 2013 | 3.821 | 3.859 | 3.799 | 3.833 | 2,024,341 | +0.01(+0.22%) |
Apr 22, 2013 | 3.867 | 3.895 | 3.808 | 3.825 | 1,085,176 | -0.03(-0.77%) |
Apr 19, 2013 | 3.850 | 3.901 | 3.783 | 3.854 | 1,570,746 | +0.02(+0.44%) |
Apr 18, 2013 | 3.842 | 3.880 | 3.774 | 3.837 | 1,301,749 | +0.00(+0.00%) |
Apr 17, 2013 | 3.867 | 3.871 | 3.753 | 3.837 | 2,714,643 | -0.06(-1.52%) |
Apr 16, 2013 | 3.926 | 4.002 | 3.850 | 3.896 | 2,797,129 | +0.05(+1.43%) |
Apr 15, 2013 | 4.082 | 4.103 | 3.837 | 3.842 | 3,603,625 | -0.26(-6.37%) |
Apr 12, 2013 | 4.086 | 4.145 | 4.048 | 4.103 | 1,641,641 | -0.01(-0.31%) |
Apr 11, 2013 | 4.162 | 4.175 | 4.074 | 4.116 | 1,565,107 | -0.03(-0.81%) |
Apr 10, 2013 | 4.175 | 4.209 | 4.116 | 4.149 | 3,063,247 | -0.02(-0.40%) |
Apr 09, 2013 | 4.090 | 4.175 | 4.057 | 4.166 | 2,381,421 | +0.08(+1.96%) |
Apr 08, 2013 | 4.086 | 4.133 | 4.065 | 4.086 | 1,568,074 | -0.01(-0.21%) |
Apr 05, 2013 | 4.061 | 4.128 | 4.048 | 4.095 | 2,066,061 | +0.01(+0.21%) |
Apr 04, 2013 | 4.086 | 4.112 | 4.048 | 4.086 | 3,240,399 | +0.01(+0.31%) |
Apr 03, 2013 | 4.154 | 4.154 | 4.048 | 4.074 | 5,289,436 | -0.08(-1.83%) |
Apr 02, 2013 | 4.112 | 4.204 | 4.090 | 4.149 | 27,759,636 | -0.50(-10.71%) |
Apr 01, 2013 | 4.849 | 4.871 | 4.548 | 4.647 | 2,997,024 | -0.22(-4.59%) |
Mar 28, 2013 | 4.955 | 4.989 | 4.849 | 4.871 | 2,151,502 | -0.07(-1.37%) |
Mar 27, 2013 | 4.790 | 4.963 | 4.753 | 4.938 | 2,117,584 | +0.19(+4.00%) |
Mar 26, 2013 | 4.976 | 5.060 | 4.681 | 4.748 | 2,872,738 | -0.21(-4.25%) |
Mar 25, 2013 | 4.828 | 5.039 | 4.710 | 4.959 | 3,653,647 | +0.26(+5.47%) |
Mar 22, 2013 | 4.521 | 4.892 | 4.499 | 4.702 | 7,176,380 | +0.22(+4.79%) |
Mar 21, 2013 | 4.322 | 4.529 | 4.217 | 4.487 | 2,788,091 | +0.17(+3.91%) |
Mar 20, 2013 | 4.255 | 4.356 | 4.196 | 4.318 | 1,984,308 | +0.11(+2.61%) |
Mar 19, 2013 | 4.213 | 4.334 | 4.183 | 4.209 | 3,128,209 | +0.08(+1.84%) |
Mar 18, 2013 | 4.044 | 4.209 | 4.031 | 4.133 | 2,759,182 | +0.16(+3.92%) |
Mar 15, 2013 | 3.943 | 4.027 | 3.930 | 3.977 | 1,877,992 | +0.04(+1.07%) |
Mar 14, 2013 | 3.842 | 3.943 | 3.842 | 3.934 | 1,622,345 | +0.09(+2.41%) |
Mar 13, 2013 | 3.783 | 3.846 | 3.774 | 3.842 | 954,795 | +0.05(+1.45%) |
Mar 12, 2013 | 3.808 | 3.821 | 3.766 | 3.787 | 819,237 | -0.03(-0.77%) |
Mar 11, 2013 | 3.837 | 3.846 | 3.795 | 3.816 | 890,476 | -0.02(-0.55%) |
Mar 08, 2013 | 3.787 | 3.880 | 3.770 | 3.837 | 1,691,068 | +0.08(+2.25%) |
Mar 07, 2013 | 3.762 | 3.774 | 3.745 | 3.753 | 679,736 | -0.01(-0.34%) |
Mar 06, 2013 | 3.753 | 3.795 | 3.745 | 3.766 | 1,208,004 | +0.02(+0.56%) |
Mar 05, 2013 | 3.711 | 3.774 | 3.702 | 3.745 | 1,368,266 | +0.04(+1.14%) |
Mar 04, 2013 | 3.757 | 3.774 | 3.686 | 3.702 | 1,385,440 | -0.05(-1.35%) |