Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.036 | 4.133 | 4.036 | 4.096 | 215,011 | -0.02(-0.56%) |
May 30, 2013 | 4.068 | 4.137 | 4.059 | 4.119 | 407,712 | -0.03(-0.66%) |
May 29, 2013 | 4.188 | 4.188 | 4.096 | 4.146 | 411,698 | -0.08(-1.95%) |
May 28, 2013 | 4.270 | 4.275 | 4.165 | 4.229 | 349,858 | -0.05(-1.07%) |
May 24, 2013 | 4.284 | 4.293 | 4.229 | 4.275 | 445,933 | -0.06(-1.48%) |
May 23, 2013 | 4.155 | 4.348 | 3.986 | 4.339 | 936,072 | -0.14(-3.08%) |
May 22, 2013 | 4.500 | 4.532 | 4.468 | 4.477 | 329,824 | -0.02(-0.51%) |
May 21, 2013 | 4.440 | 4.504 | 4.431 | 4.500 | 298,816 | +0.05(+1.03%) |
May 20, 2013 | 4.376 | 4.468 | 4.376 | 4.454 | 254,212 | +0.03(+0.73%) |
May 17, 2013 | 4.413 | 4.426 | 4.403 | 4.422 | 116,871 | +0.03(+0.63%) |
May 16, 2013 | 4.426 | 4.426 | 4.362 | 4.394 | 233,283 | -0.06(-1.34%) |
May 15, 2013 | 4.431 | 4.468 | 4.362 | 4.454 | 335,523 | +0.16(+3.74%) |
May 13, 2013 | 4.252 | 4.302 | 4.224 | 4.293 | 341,759 | +0.06(+1.30%) |
May 10, 2013 | 4.206 | 4.252 | 4.204 | 4.238 | 245,067 | +0.01(+0.22%) |
May 09, 2013 | 4.224 | 4.243 | 4.222 | 4.229 | 123,278 | -0.02(-0.43%) |
May 08, 2013 | 4.197 | 4.261 | 4.197 | 4.247 | 338,836 | +0.07(+1.65%) |
May 07, 2013 | 4.174 | 4.197 | 4.165 | 4.178 | 188,541 | +0.04(+1.00%) |
May 06, 2013 | 4.165 | 4.169 | 4.119 | 4.137 | 416,193 | -0.02(-0.44%) |
May 03, 2013 | 4.133 | 4.174 | 4.128 | 4.155 | 298,350 | +0.03(+0.67%) |
May 02, 2013 | 4.091 | 4.151 | 4.091 | 4.128 | 185,224 | +0.02(+0.56%) |
May 01, 2013 | 4.155 | 4.155 | 4.105 | 4.105 | 173,516 | -0.04(-1.00%) |
Apr 30, 2013 | 4.137 | 4.155 | 4.133 | 4.146 | 343,472 | -0.00(-0.11%) |
Apr 29, 2013 | 4.142 | 4.155 | 4.137 | 4.151 | 144,076 | +0.00(+0.00%) |
Apr 26, 2013 | 4.169 | 4.160 | 4.142 | 4.151 | 162,152 | -0.01(-0.22%) |
Apr 25, 2013 | 4.151 | 4.188 | 4.146 | 4.160 | 198,727 | +0.01(+0.22%) |
Apr 24, 2013 | 4.155 | 4.169 | 4.136 | 4.151 | 189,822 | +0.02(+0.46%) |
Apr 23, 2013 | 4.114 | 4.133 | 4.087 | 4.132 | 124,827 | +0.02(+0.54%) |
Apr 22, 2013 | 4.013 | 4.110 | 4.013 | 4.110 | 300,776 | +0.12(+3.11%) |
Apr 19, 2013 | 3.958 | 3.999 | 3.921 | 3.986 | 144,357 | +0.02(+0.46%) |
Apr 18, 2013 | 3.958 | 4.004 | 3.955 | 3.967 | 204,585 | -0.01(-0.23%) |
Apr 17, 2013 | 4.077 | 4.077 | 3.967 | 3.976 | 957,252 | -0.10(-2.37%) |
Apr 16, 2013 | 3.953 | 4.077 | 3.949 | 4.073 | 241,646 | +0.14(+3.50%) |
Apr 15, 2013 | 4.091 | 4.091 | 3.921 | 3.935 | 433,426 | -0.20(-4.78%) |
Apr 12, 2013 | 4.133 | 4.137 | 4.114 | 4.133 | 190,588 | -0.02(-0.44%) |
Apr 11, 2013 | 4.133 | 4.165 | 4.128 | 4.151 | 383,259 | +0.03(+0.67%) |
Apr 10, 2013 | 4.082 | 4.147 | 4.082 | 4.123 | 240,088 | +0.06(+1.35%) |
Apr 09, 2013 | 4.073 | 4.096 | 4.027 | 4.068 | 295,950 | -0.00(-0.11%) |
Apr 08, 2013 | 4.077 | 4.096 | 4.027 | 4.073 | 387,214 | +0.04(+0.91%) |
Apr 05, 2013 | 3.967 | 4.068 | 3.967 | 4.036 | 372,028 | +0.05(+1.27%) |
Apr 04, 2013 | 3.889 | 4.013 | 3.889 | 3.986 | 741,576 | +0.17(+4.45%) |
Apr 03, 2013 | 3.825 | 3.848 | 3.793 | 3.816 | 243,057 | +0.02(+0.48%) |
Apr 02, 2013 | 3.875 | 3.875 | 3.751 | 3.797 | 459,488 | -0.09(-2.36%) |
Apr 01, 2013 | 3.921 | 3.921 | 3.843 | 3.889 | 521,985 | -0.07(-1.74%) |
Mar 28, 2013 | 3.921 | 3.963 | 3.894 | 3.958 | 176,629 | +0.04(+1.06%) |
Mar 27, 2013 | 3.921 | 3.931 | 3.894 | 3.917 | 258,491 | -0.00(-0.12%) |
Mar 26, 2013 | 3.875 | 3.921 | 3.862 | 3.921 | 812,395 | +0.05(+1.18%) |
Mar 25, 2013 | 3.857 | 3.885 | 3.852 | 3.875 | 379,975 | +0.03(+0.72%) |
Mar 22, 2013 | 3.829 | 3.848 | 3.820 | 3.848 | 122,161 | +0.02(+0.48%) |
Mar 21, 2013 | 3.843 | 3.843 | 3.811 | 3.829 | 239,196 | -0.01(-0.24%) |
Mar 20, 2013 | 3.747 | 3.862 | 3.747 | 3.839 | 211,611 | +0.07(+1.95%) |
Mar 19, 2013 | 3.774 | 3.784 | 3.756 | 3.765 | 82,374 | +0.00(+0.00%) |
Mar 18, 2013 | 3.765 | 3.765 | 3.719 | 3.765 | 169,089 | -0.01(-0.24%) |
Mar 15, 2013 | 3.761 | 3.774 | 3.719 | 3.774 | 189,153 | +0.05(+1.23%) |
Mar 14, 2013 | 3.747 | 3.765 | 3.724 | 3.728 | 241,007 | -0.01(-0.37%) |
Mar 13, 2013 | 3.733 | 3.742 | 3.723 | 3.742 | 162,499 | +0.00(+0.00%) |
Mar 12, 2013 | 3.761 | 3.770 | 3.733 | 3.742 | 208,688 | -0.03(-0.85%) |
Mar 11, 2013 | 3.770 | 3.774 | 3.756 | 3.774 | 155,684 | +0.01(+0.24%) |
Mar 08, 2013 | 3.788 | 3.788 | 3.765 | 3.765 | 341,495 | +0.00(+0.00%) |
Mar 07, 2013 | 3.756 | 3.784 | 3.738 | 3.765 | 295,362 | +0.01(+0.37%) |
Mar 06, 2013 | 3.738 | 3.751 | 3.738 | 3.751 | 291,869 | +0.03(+0.74%) |
Mar 05, 2013 | 3.696 | 3.733 | 3.696 | 3.724 | 105,921 | +0.03(+0.87%) |
Mar 04, 2013 | 3.692 | 3.706 | 3.673 | 3.692 | 59,515 | +0.00(+0.00%) |