Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.961 | 4.977 | 4.744 | 4.835 | 95,796 | -0.18(-3.50%) |
May 30, 2013 | 5.044 | 5.053 | 4.961 | 5.011 | 36,574 | -0.01(-0.17%) |
May 29, 2013 | 5.111 | 5.119 | 4.994 | 5.019 | 31,479 | -0.11(-2.12%) |
May 28, 2013 | 5.036 | 5.286 | 4.802 | 5.128 | 114,362 | +0.17(+3.37%) |
May 24, 2013 | 4.994 | 4.994 | 4.902 | 4.961 | 0 | -0.05(-1.00%) |
May 23, 2013 | 4.894 | 5.011 | 4.777 | 5.011 | 0 | +0.04(+0.84%) |
May 22, 2013 | 4.936 | 5.053 | 4.810 | 4.969 | 0 | +0.03(+0.51%) |
May 21, 2013 | 4.952 | 4.969 | 4.844 | 4.944 | 0 | +0.01(+0.17%) |
May 20, 2013 | 4.986 | 4.986 | 4.844 | 4.936 | 0 | -0.04(-0.84%) |
May 17, 2013 | 4.802 | 5.002 | 4.635 | 4.977 | 0 | +0.21(+4.38%) |
May 16, 2013 | 4.618 | 4.844 | 4.610 | 4.769 | 222,231 | +0.06(+1.24%) |
May 15, 2013 | 4.643 | 4.727 | 4.501 | 4.710 | 0 | +0.40(+9.30%) |
May 13, 2013 | 4.351 | 4.443 | 4.259 | 4.309 | 0 | -0.06(-1.34%) |
May 10, 2013 | 4.451 | 4.485 | 4.276 | 4.368 | 0 | -0.06(-1.32%) |
May 09, 2013 | 4.284 | 4.568 | 4.201 | 4.426 | 0 | +0.27(+6.43%) |
May 08, 2013 | 4.059 | 4.176 | 3.876 | 4.159 | 0 | +0.10(+2.47%) |
May 07, 2013 | 3.975 | 4.176 | 3.850 | 4.059 | 0 | +0.10(+2.53%) |
May 06, 2013 | 3.658 | 4.050 | 3.624 | 3.958 | 0 | +0.31(+8.47%) |
May 03, 2013 | 3.499 | 3.666 | 3.432 | 3.649 | 0 | +0.22(+6.33%) |
May 02, 2013 | 3.341 | 3.499 | 3.341 | 3.432 | 0 | +0.11(+3.27%) |
May 01, 2013 | 3.424 | 3.424 | 3.324 | 3.324 | 0 | -0.13(-3.63%) |
Apr 30, 2013 | 3.407 | 3.499 | 3.341 | 3.449 | 0 | +0.06(+1.72%) |
Apr 29, 2013 | 3.257 | 3.432 | 3.182 | 3.391 | 78,021 | +0.16(+4.91%) |
Apr 26, 2013 | 3.307 | 3.307 | 3.183 | 3.232 | 47,104 | -0.08(-2.27%) |
Apr 25, 2013 | 3.374 | 3.424 | 3.307 | 3.307 | 0 | -0.05(-1.49%) |
Apr 24, 2013 | 3.332 | 3.416 | 3.324 | 3.357 | 29,447 | +0.03(+1.01%) |
Apr 23, 2013 | 3.282 | 3.324 | 3.232 | 3.324 | 32,020 | +0.08(+2.58%) |
Apr 22, 2013 | 3.265 | 3.307 | 3.232 | 3.240 | 33,596 | +0.02(+0.52%) |
Apr 19, 2013 | 3.148 | 3.307 | 3.148 | 3.224 | 144,182 | +0.07(+2.12%) |
Apr 18, 2013 | 3.098 | 3.265 | 3.098 | 3.157 | 55,734 | +0.00(+0.00%) |
Apr 17, 2013 | 3.098 | 3.199 | 3.098 | 3.157 | 52,921 | +0.05(+1.61%) |
Apr 16, 2013 | 3.232 | 3.341 | 3.090 | 3.107 | 65,220 | -0.11(-3.38%) |
Apr 15, 2013 | 3.357 | 3.424 | 3.199 | 3.215 | 86,088 | -0.15(-4.47%) |
Apr 12, 2013 | 3.341 | 3.374 | 3.324 | 3.366 | 120,269 | -0.02(-0.49%) |
Apr 11, 2013 | 3.407 | 3.415 | 3.357 | 3.382 | 13,835 | -0.04(-1.22%) |
Apr 10, 2013 | 3.358 | 3.449 | 3.357 | 3.424 | 52,131 | +0.08(+2.24%) |
Apr 09, 2013 | 3.399 | 3.399 | 3.315 | 3.349 | 34,646 | -0.03(-0.99%) |
Apr 08, 2013 | 3.491 | 3.491 | 3.357 | 3.382 | 59,082 | -0.09(-2.64%) |
Apr 05, 2013 | 3.382 | 3.541 | 3.274 | 3.474 | 31,685 | +0.00(+0.00%) |
Apr 04, 2013 | 3.349 | 3.482 | 3.349 | 3.474 | 71,503 | -0.03(-0.83%) |
Apr 03, 2013 | 3.508 | 3.591 | 3.491 | 3.503 | 68,598 | -0.00(-0.12%) |
Apr 02, 2013 | 3.424 | 3.566 | 3.407 | 3.508 | 117,163 | +0.00(+0.00%) |
Apr 01, 2013 | 3.524 | 3.528 | 3.424 | 3.508 | 88,692 | -0.01(-0.24%) |
Mar 28, 2013 | 3.499 | 3.524 | 3.424 | 3.516 | 59,458 | +0.03(+0.96%) |
Mar 27, 2013 | 3.482 | 3.579 | 3.466 | 3.482 | 43,039 | -0.04(-1.18%) |
Mar 26, 2013 | 3.591 | 3.599 | 3.482 | 3.524 | 80,362 | -0.05(-1.40%) |
Mar 25, 2013 | 3.616 | 3.616 | 3.516 | 3.574 | 52,274 | -0.04(-1.15%) |
Mar 22, 2013 | 3.633 | 3.675 | 3.608 | 3.616 | 32,781 | -0.02(-0.46%) |
Mar 21, 2013 | 3.691 | 3.691 | 3.599 | 3.633 | 35,398 | -0.05(-1.36%) |
Mar 20, 2013 | 3.641 | 3.691 | 3.574 | 3.683 | 59,178 | +0.11(+3.04%) |
Mar 19, 2013 | 3.624 | 3.658 | 3.570 | 3.574 | 43,618 | -0.04(-1.15%) |
Mar 18, 2013 | 3.624 | 3.725 | 3.566 | 3.616 | 73,480 | -0.06(-1.59%) |
Mar 15, 2013 | 3.524 | 3.683 | 3.524 | 3.675 | 160,628 | +0.16(+4.51%) |
Mar 14, 2013 | 3.441 | 3.533 | 3.432 | 3.516 | 110,133 | +0.09(+2.68%) |
Mar 13, 2013 | 3.424 | 3.432 | 3.341 | 3.424 | 68,689 | +0.03(+0.99%) |
Mar 12, 2013 | 3.341 | 3.424 | 3.315 | 3.391 | 49,086 | +0.04(+1.25%) |
Mar 11, 2013 | 3.349 | 3.382 | 3.307 | 3.349 | 64,631 | -0.03(-0.74%) |
Mar 08, 2013 | 3.391 | 3.391 | 3.299 | 3.374 | 43,173 | +0.02(+0.50%) |
Mar 07, 2013 | 3.190 | 3.357 | 3.190 | 3.357 | 154,685 | +0.16(+4.96%) |
Mar 06, 2013 | 3.249 | 3.299 | 3.188 | 3.199 | 67,919 | -0.05(-1.54%) |
Mar 05, 2013 | 3.249 | 3.299 | 3.215 | 3.249 | 75,549 | +0.01(+0.26%) |
Mar 04, 2013 | 3.190 | 3.257 | 3.140 | 3.240 | 46,973 | +0.05(+1.57%) |