Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.244 | 4.275 | 4.220 | 4.244 | 4,614,200 | -0.13(-2.97%) |
May 30, 2013 | 4.312 | 4.386 | 4.297 | 4.374 | 3,831,350 | +0.22(+5.20%) |
May 29, 2013 | 4.121 | 4.176 | 4.102 | 4.158 | 2,439,991 | +0.13(+3.22%) |
May 28, 2013 | 4.040 | 4.090 | 4.003 | 4.028 | 1,418,919 | +0.06(+1.56%) |
May 24, 2013 | 3.929 | 3.973 | 3.911 | 3.966 | 1,412,932 | -0.02(-0.47%) |
May 23, 2013 | 3.917 | 4.016 | 3.905 | 3.985 | 2,035,440 | +0.02(+0.47%) |
May 22, 2013 | 3.979 | 4.053 | 3.935 | 3.966 | 2,515,241 | +0.01(+0.16%) |
May 21, 2013 | 3.960 | 3.991 | 3.923 | 3.960 | 1,651,721 | -0.09(-2.29%) |
May 20, 2013 | 4.016 | 4.059 | 3.997 | 4.053 | 2,068,750 | +0.04(+0.92%) |
May 17, 2013 | 3.973 | 4.022 | 3.960 | 4.016 | 2,953,222 | +0.11(+2.71%) |
May 16, 2013 | 3.922 | 3.934 | 3.879 | 3.910 | 2,290,432 | -0.02(-0.46%) |
May 15, 2013 | 3.904 | 3.940 | 3.898 | 3.928 | 2,519,337 | +0.01(+0.31%) |
May 13, 2013 | 3.891 | 3.916 | 3.867 | 3.916 | 2,050,719 | -0.02(-0.61%) |
May 10, 2013 | 3.916 | 3.964 | 3.867 | 3.940 | 9,242,590 | -0.04(-0.91%) |
May 09, 2013 | 3.946 | 4.006 | 3.940 | 3.976 | 5,825,471 | -0.02(-0.60%) |
May 08, 2013 | 4.000 | 4.018 | 3.934 | 4.000 | 5,772,084 | -0.13(-3.22%) |
May 07, 2013 | 4.133 | 4.151 | 4.091 | 4.133 | 1,789,971 | +0.00(+0.00%) |
May 06, 2013 | 4.109 | 4.139 | 4.079 | 4.133 | 1,911,903 | +0.03(+0.74%) |
May 03, 2013 | 4.049 | 4.109 | 4.012 | 4.103 | 1,763,028 | +0.09(+2.26%) |
May 02, 2013 | 3.952 | 4.024 | 3.934 | 4.012 | 3,636,391 | -0.02(-0.60%) |
May 01, 2013 | 4.079 | 4.085 | 4.018 | 4.037 | 3,661,322 | -0.05(-1.18%) |
Apr 30, 2013 | 4.000 | 4.085 | 3.976 | 4.085 | 5,607,046 | +0.11(+2.74%) |
Apr 29, 2013 | 3.958 | 3.982 | 3.940 | 3.976 | 1,263,081 | +0.08(+2.02%) |
Apr 26, 2013 | 3.873 | 3.898 | 3.837 | 3.898 | 1,530,449 | +0.06(+1.57%) |
Apr 25, 2013 | 3.825 | 3.885 | 3.819 | 3.837 | 1,713,912 | +0.05(+1.28%) |
Apr 24, 2013 | 3.740 | 3.801 | 3.740 | 3.789 | 929,117 | +0.05(+1.29%) |
Apr 23, 2013 | 3.656 | 3.740 | 3.650 | 3.740 | 1,395,895 | +0.16(+4.56%) |
Apr 22, 2013 | 3.571 | 3.589 | 3.511 | 3.577 | 1,065,020 | +0.01(+0.34%) |
Apr 19, 2013 | 3.547 | 3.577 | 3.529 | 3.565 | 1,713,166 | +0.08(+2.43%) |
Apr 18, 2013 | 3.553 | 3.559 | 3.450 | 3.481 | 1,645,358 | -0.08(-2.37%) |
Apr 17, 2013 | 3.638 | 3.638 | 3.541 | 3.565 | 2,050,504 | -0.17(-4.53%) |
Apr 16, 2013 | 3.716 | 3.734 | 3.686 | 3.734 | 1,023,170 | +0.15(+4.04%) |
Apr 15, 2013 | 3.704 | 3.704 | 3.589 | 3.589 | 1,131,264 | -0.11(-3.10%) |
Apr 12, 2013 | 3.704 | 3.716 | 3.674 | 3.704 | 1,017,742 | -0.08(-2.08%) |
Apr 11, 2013 | 3.783 | 3.813 | 3.759 | 3.783 | 885,279 | +0.02(+0.48%) |
Apr 10, 2013 | 3.716 | 3.774 | 3.710 | 3.765 | 1,285,240 | +0.13(+3.66%) |
Apr 09, 2013 | 3.589 | 3.656 | 3.568 | 3.632 | 1,109,059 | +0.01(+0.33%) |
Apr 08, 2013 | 3.601 | 3.626 | 3.565 | 3.620 | 1,851,076 | +0.01(+0.33%) |
Apr 05, 2013 | 3.559 | 3.614 | 3.529 | 3.607 | 3,084,386 | -0.05(-1.32%) |
Apr 04, 2013 | 3.662 | 3.704 | 3.604 | 3.656 | 1,169,492 | -0.02(-0.49%) |
Apr 03, 2013 | 3.710 | 3.725 | 3.650 | 3.674 | 1,868,934 | -0.06(-1.62%) |
Apr 02, 2013 | 3.704 | 3.759 | 3.698 | 3.734 | 2,119,918 | +0.10(+2.83%) |
Apr 01, 2013 | 3.704 | 3.710 | 3.620 | 3.632 | 1,384,951 | +0.00(+0.00%) |
Mar 28, 2013 | 3.662 | 3.692 | 3.602 | 3.632 | 1,623,888 | +0.02(+0.50%) |
Mar 27, 2013 | 3.571 | 3.638 | 3.541 | 3.614 | 3,744,440 | -0.09(-2.45%) |
Mar 26, 2013 | 3.565 | 3.716 | 3.553 | 3.704 | 2,486,552 | +0.15(+4.07%) |
Mar 25, 2013 | 3.692 | 3.698 | 3.517 | 3.559 | 2,511,355 | -0.16(-4.23%) |
Mar 22, 2013 | 3.740 | 3.753 | 3.698 | 3.716 | 706,874 | +0.02(+0.49%) |
Mar 21, 2013 | 3.686 | 3.746 | 3.686 | 3.698 | 714,034 | -0.08(-2.08%) |
Mar 20, 2013 | 3.789 | 3.795 | 3.753 | 3.777 | 943,831 | +0.05(+1.46%) |
Mar 19, 2013 | 3.759 | 3.771 | 3.680 | 3.722 | 1,161,059 | -0.03(-0.81%) |
Mar 18, 2013 | 3.734 | 3.810 | 3.716 | 3.753 | 1,155,940 | -0.10(-2.66%) |
Mar 15, 2013 | 3.904 | 3.910 | 3.843 | 3.855 | 657,965 | -0.07(-1.69%) |
Mar 14, 2013 | 3.867 | 3.946 | 3.867 | 3.922 | 1,359,262 | +0.11(+3.02%) |
Mar 13, 2013 | 3.765 | 3.813 | 3.746 | 3.807 | 534,708 | +0.02(+0.64%) |
Mar 12, 2013 | 3.795 | 3.807 | 3.765 | 3.783 | 748,665 | +0.01(+0.32%) |
Mar 11, 2013 | 3.722 | 3.771 | 3.719 | 3.771 | 1,633,395 | -0.01(-0.32%) |
Mar 08, 2013 | 3.771 | 3.795 | 3.740 | 3.783 | 1,455,798 | +0.04(+1.13%) |
Mar 07, 2013 | 3.716 | 3.746 | 3.710 | 3.740 | 689,451 | +0.04(+0.98%) |
Mar 06, 2013 | 3.728 | 3.734 | 3.677 | 3.704 | 1,449,325 | +0.09(+2.51%) |
Mar 05, 2013 | 3.632 | 3.650 | 3.607 | 3.614 | 1,234,572 | +0.10(+2.93%) |
Mar 04, 2013 | 3.475 | 3.517 | 3.462 | 3.511 | 1,456,601 | -0.02(-0.51%) |