Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.671 | 3.693 | 3.572 | 3.607 | 2,476,568 | -0.09(-2.44%) |
May 30, 2013 | 3.779 | 3.779 | 3.676 | 3.697 | 2,122,328 | -0.09(-2.39%) |
May 29, 2013 | 3.745 | 3.818 | 3.710 | 3.788 | 1,956,136 | +0.02(+0.46%) |
May 28, 2013 | 3.844 | 3.844 | 3.745 | 3.770 | 1,545,558 | -0.03(-0.79%) |
May 24, 2013 | 3.801 | 3.865 | 3.779 | 3.801 | 1,158,906 | -0.01(-0.23%) |
May 23, 2013 | 3.775 | 3.822 | 3.745 | 3.809 | 1,474,172 | -0.02(-0.45%) |
May 22, 2013 | 3.990 | 4.020 | 3.788 | 3.826 | 2,519,352 | -0.15(-3.89%) |
May 21, 2013 | 3.857 | 4.020 | 3.835 | 3.981 | 3,300,634 | +0.15(+3.82%) |
May 20, 2013 | 3.844 | 3.904 | 3.809 | 3.835 | 1,839,572 | -0.01(-0.22%) |
May 17, 2013 | 3.762 | 3.844 | 3.740 | 3.844 | 2,332,140 | +0.07(+1.94%) |
May 16, 2013 | 3.822 | 3.835 | 3.710 | 3.770 | 3,073,336 | -0.06(-1.68%) |
May 15, 2013 | 3.710 | 3.917 | 3.702 | 3.835 | 4,516,692 | +0.11(+3.01%) |
May 13, 2013 | 3.710 | 3.813 | 3.671 | 3.723 | 1,814,590 | +0.01(+0.35%) |
May 10, 2013 | 3.680 | 3.764 | 3.671 | 3.710 | 1,652,554 | +0.02(+0.58%) |
May 09, 2013 | 3.732 | 3.740 | 3.659 | 3.689 | 1,945,572 | -0.04(-1.04%) |
May 08, 2013 | 3.715 | 3.758 | 3.702 | 3.727 | 1,600,026 | +0.01(+0.35%) |
May 07, 2013 | 3.753 | 3.766 | 3.702 | 3.715 | 2,300,922 | -0.03(-0.92%) |
May 06, 2013 | 3.732 | 3.805 | 3.710 | 3.749 | 1,379,775 | +0.02(+0.58%) |
May 03, 2013 | 3.792 | 3.816 | 3.723 | 3.727 | 1,725,892 | -0.03(-0.80%) |
May 02, 2013 | 3.710 | 3.852 | 3.710 | 3.758 | 1,906,947 | +0.06(+1.51%) |
May 01, 2013 | 3.818 | 3.844 | 3.697 | 3.702 | 2,865,794 | -0.13(-3.48%) |
Apr 30, 2013 | 3.878 | 3.904 | 3.809 | 3.835 | 4,008,697 | -0.06(-1.66%) |
Apr 29, 2013 | 3.882 | 3.943 | 3.869 | 3.900 | 1,730,476 | +0.02(+0.44%) |
Apr 26, 2013 | 3.925 | 3.973 | 3.869 | 3.882 | 1,880,426 | -0.02(-0.55%) |
Apr 25, 2013 | 3.870 | 3.976 | 3.870 | 3.904 | 1,607,751 | +0.04(+0.98%) |
Apr 24, 2013 | 3.828 | 3.883 | 3.824 | 3.866 | 1,426,030 | +0.02(+0.55%) |
Apr 23, 2013 | 3.832 | 3.870 | 3.811 | 3.845 | 2,018,306 | +0.01(+0.22%) |
Apr 22, 2013 | 3.879 | 3.907 | 3.819 | 3.836 | 1,081,940 | -0.03(-0.77%) |
Apr 19, 2013 | 3.862 | 3.912 | 3.794 | 3.866 | 1,566,063 | +0.02(+0.44%) |
Apr 18, 2013 | 3.853 | 3.891 | 3.785 | 3.849 | 1,297,868 | +0.00(+0.00%) |
Apr 17, 2013 | 3.879 | 3.883 | 3.764 | 3.849 | 2,706,549 | -0.06(-1.52%) |
Apr 16, 2013 | 3.938 | 4.014 | 3.862 | 3.908 | 2,788,789 | +0.05(+1.43%) |
Apr 15, 2013 | 4.094 | 4.115 | 3.849 | 3.853 | 3,592,881 | -0.26(-6.37%) |
Apr 12, 2013 | 4.098 | 4.158 | 4.060 | 4.115 | 1,636,746 | -0.01(-0.31%) |
Apr 11, 2013 | 4.175 | 4.187 | 4.086 | 4.128 | 1,560,441 | -0.03(-0.81%) |
Apr 10, 2013 | 4.187 | 4.221 | 4.128 | 4.162 | 3,054,114 | -0.02(-0.40%) |
Apr 09, 2013 | 4.103 | 4.187 | 4.069 | 4.179 | 2,374,321 | +0.08(+1.96%) |
Apr 08, 2013 | 4.098 | 4.145 | 4.077 | 4.098 | 1,563,398 | -0.01(-0.21%) |
Apr 05, 2013 | 4.073 | 4.141 | 4.060 | 4.107 | 2,059,901 | +0.01(+0.21%) |
Apr 04, 2013 | 4.098 | 4.124 | 4.060 | 4.098 | 3,230,737 | +0.01(+0.31%) |
Apr 03, 2013 | 4.166 | 4.166 | 4.060 | 4.086 | 5,273,665 | -0.08(-1.83%) |
Apr 02, 2013 | 4.124 | 4.217 | 4.103 | 4.162 | 27,676,868 | -0.50(-10.71%) |
Apr 01, 2013 | 4.864 | 4.885 | 4.561 | 4.661 | 2,988,088 | -0.22(-4.59%) |
Mar 28, 2013 | 4.970 | 5.004 | 4.864 | 4.885 | 2,145,087 | -0.07(-1.37%) |
Mar 27, 2013 | 4.805 | 4.978 | 4.767 | 4.953 | 2,111,270 | +0.19(+4.00%) |
Mar 26, 2013 | 4.991 | 5.075 | 4.695 | 4.762 | 2,864,172 | -0.21(-4.25%) |
Mar 25, 2013 | 4.843 | 5.054 | 4.724 | 4.974 | 3,642,753 | +0.26(+5.47%) |
Mar 22, 2013 | 4.534 | 4.906 | 4.513 | 4.716 | 7,154,983 | +0.22(+4.79%) |
Mar 21, 2013 | 4.335 | 4.543 | 4.230 | 4.500 | 2,779,778 | +0.17(+3.91%) |
Mar 20, 2013 | 4.268 | 4.369 | 4.208 | 4.331 | 1,978,391 | +0.11(+2.61%) |
Mar 19, 2013 | 4.225 | 4.347 | 4.196 | 4.221 | 3,118,882 | +0.08(+1.84%) |
Mar 18, 2013 | 4.056 | 4.221 | 4.043 | 4.145 | 2,750,955 | +0.16(+3.92%) |
Mar 15, 2013 | 3.955 | 4.039 | 3.942 | 3.988 | 1,872,392 | +0.04(+1.07%) |
Mar 14, 2013 | 3.853 | 3.955 | 3.853 | 3.946 | 1,617,508 | +0.09(+2.41%) |
Mar 13, 2013 | 3.794 | 3.857 | 3.786 | 3.853 | 951,948 | +0.05(+1.45%) |
Mar 12, 2013 | 3.819 | 3.832 | 3.777 | 3.798 | 816,795 | -0.03(-0.77%) |
Mar 11, 2013 | 3.849 | 3.857 | 3.807 | 3.828 | 887,821 | -0.02(-0.55%) |
Mar 08, 2013 | 3.798 | 3.891 | 3.781 | 3.849 | 1,686,026 | +0.08(+2.25%) |
Mar 07, 2013 | 3.773 | 3.785 | 3.756 | 3.764 | 677,710 | -0.01(-0.34%) |
Mar 06, 2013 | 3.764 | 3.807 | 3.756 | 3.777 | 1,204,402 | +0.02(+0.56%) |
Mar 05, 2013 | 3.722 | 3.785 | 3.714 | 3.756 | 1,364,187 | +0.04(+1.14%) |
Mar 04, 2013 | 3.769 | 3.785 | 3.697 | 3.714 | 1,381,309 | -0.05(-1.35%) |