Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.400 | 4.468 | 4.294 | 4.381 | 750,907 | -0.07(-1.52%) |
May 30, 2013 | 4.400 | 4.487 | 4.381 | 4.449 | 540,498 | +0.06(+1.32%) |
May 29, 2013 | 4.420 | 4.497 | 4.376 | 4.391 | 447,512 | -0.08(-1.73%) |
May 28, 2013 | 4.497 | 4.555 | 4.410 | 4.468 | 1,054,059 | +0.03(+0.65%) |
May 24, 2013 | 4.362 | 4.449 | 4.352 | 4.439 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.362 | 4.429 | 4.347 | 4.420 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.468 | 4.487 | 4.424 | 4.439 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.429 | 4.487 | 4.381 | 4.468 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.333 | 4.439 | 4.323 | 4.420 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.342 | 4.362 | 4.313 | 4.342 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.323 | 4.376 | 4.304 | 4.313 | 755,556 | -0.05(-1.11%) |
May 15, 2013 | 4.381 | 4.400 | 4.265 | 4.362 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.420 | 4.439 | 4.357 | 4.371 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.391 | 4.487 | 4.391 | 4.429 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.313 | 4.410 | 4.313 | 4.371 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.227 | 4.362 | 4.198 | 4.342 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.294 | 4.294 | 4.159 | 4.256 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.294 | 4.323 | 4.227 | 4.294 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.149 | 4.371 | 4.101 | 4.256 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.034 | 4.120 | 3.976 | 4.101 | 0 | +0.08(+1.92%) |
May 01, 2013 | 4.082 | 4.111 | 3.966 | 4.024 | 0 | -0.06(-1.53%) |
Apr 30, 2013 | 4.101 | 4.101 | 4.027 | 4.087 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.140 | 4.178 | 4.072 | 4.082 | 1,421,441 | +0.01(+0.24%) |
Apr 26, 2013 | 4.101 | 4.092 | 3.725 | 4.072 | 3,576,637 | +0.35(+9.33%) |
Apr 25, 2013 | 3.667 | 3.792 | 3.667 | 3.725 | 1,744,300 | +0.08(+2.12%) |
Apr 24, 2013 | 3.619 | 3.667 | 3.619 | 3.648 | 550,084 | +0.04(+1.07%) |
Apr 23, 2013 | 3.580 | 3.648 | 3.561 | 3.609 | 1,177,903 | +0.08(+2.19%) |
Apr 22, 2013 | 3.532 | 3.570 | 3.445 | 3.532 | 506,683 | -0.00(-0.14%) |
Apr 19, 2013 | 3.464 | 3.561 | 3.426 | 3.537 | 785,429 | +0.06(+1.81%) |
Apr 18, 2013 | 3.493 | 3.551 | 3.426 | 3.474 | 1,254,667 | -0.03(-0.83%) |
Apr 17, 2013 | 3.599 | 3.657 | 3.464 | 3.503 | 1,265,378 | -0.14(-3.71%) |
Apr 16, 2013 | 3.667 | 3.686 | 3.599 | 3.638 | 700,664 | +0.02(+0.53%) |
Apr 15, 2013 | 3.744 | 3.792 | 3.561 | 3.619 | 1,360,807 | -0.14(-3.85%) |
Apr 12, 2013 | 3.783 | 3.802 | 3.744 | 3.763 | 1,347,369 | -0.03(-0.76%) |
Apr 11, 2013 | 3.763 | 3.850 | 3.754 | 3.792 | 653,341 | +0.02(+0.51%) |
Apr 10, 2013 | 3.619 | 3.783 | 3.614 | 3.773 | 805,393 | +0.13(+3.44%) |
Apr 09, 2013 | 3.754 | 3.802 | 3.638 | 3.648 | 896,348 | -0.11(-2.83%) |
Apr 08, 2013 | 3.686 | 3.754 | 3.609 | 3.754 | 784,812 | +0.07(+1.83%) |
Apr 05, 2013 | 3.561 | 3.706 | 3.561 | 3.686 | 605,151 | +0.02(+0.53%) |
Apr 04, 2013 | 3.667 | 3.686 | 3.551 | 3.667 | 1,324,797 | +0.00(+0.00%) |
Apr 03, 2013 | 3.744 | 3.778 | 3.667 | 3.667 | 586,951 | -0.08(-2.06%) |
Apr 02, 2013 | 3.773 | 3.807 | 3.706 | 3.744 | 849,893 | -0.02(-0.51%) |
Apr 01, 2013 | 3.870 | 3.879 | 3.734 | 3.763 | 1,222,818 | -0.10(-2.50%) |
Mar 28, 2013 | 3.879 | 3.879 | 3.773 | 3.860 | 1,076,550 | +0.00(+0.00%) |
Mar 27, 2013 | 3.879 | 3.879 | 3.831 | 3.860 | 468,574 | -0.06(-1.48%) |
Mar 26, 2013 | 3.927 | 3.956 | 3.899 | 3.918 | 346,943 | +0.00(+0.00%) |
Mar 25, 2013 | 3.956 | 3.995 | 3.908 | 3.918 | 363,494 | -0.05(-1.22%) |
Mar 22, 2013 | 4.005 | 4.005 | 3.908 | 3.966 | 833,314 | -0.03(-0.72%) |
Mar 21, 2013 | 3.937 | 4.034 | 3.937 | 3.995 | 774,047 | +0.01(+0.24%) |
Mar 20, 2013 | 3.899 | 3.995 | 3.879 | 3.985 | 1,124,464 | +0.11(+2.74%) |
Mar 19, 2013 | 3.918 | 3.918 | 3.850 | 3.879 | 802,455 | -0.04(-0.99%) |
Mar 18, 2013 | 3.947 | 3.966 | 3.894 | 3.918 | 655,803 | -0.11(-2.64%) |
Mar 15, 2013 | 4.053 | 4.082 | 3.981 | 4.024 | 978,960 | -0.05(-1.18%) |
Mar 14, 2013 | 4.034 | 4.092 | 4.034 | 4.072 | 711,167 | +0.06(+1.44%) |
Mar 13, 2013 | 4.014 | 4.053 | 3.976 | 4.014 | 450,469 | +0.00(+0.00%) |
Mar 12, 2013 | 4.053 | 4.082 | 4.005 | 4.014 | 644,916 | -0.06(-1.42%) |
Mar 11, 2013 | 4.053 | 4.101 | 4.014 | 4.072 | 436,508 | +0.01(+0.24%) |
Mar 08, 2013 | 4.101 | 4.135 | 4.029 | 4.063 | 625,812 | +0.01(+0.24%) |
Mar 07, 2013 | 4.014 | 4.063 | 3.995 | 4.053 | 1,389,460 | +0.05(+1.20%) |
Mar 06, 2013 | 3.976 | 4.053 | 3.966 | 4.005 | 1,317,905 | +0.05(+1.22%) |
Mar 05, 2013 | 3.860 | 3.985 | 3.860 | 3.956 | 1,563,566 | +0.11(+2.76%) |
Mar 04, 2013 | 3.918 | 3.927 | 3.802 | 3.850 | 1,919,175 | -0.07(-1.72%) |