Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.942 | 4.003 | 3.851 | 3.851 | 89,077 | -0.13(-3.24%) |
May 30, 2013 | 3.904 | 3.988 | 3.904 | 3.980 | 180,460 | +0.10(+2.54%) |
May 29, 2013 | 3.935 | 3.943 | 3.859 | 3.882 | 51,520 | -0.09(-2.29%) |
May 28, 2013 | 3.935 | 3.980 | 3.904 | 3.973 | 89,255 | +0.08(+2.14%) |
May 24, 2013 | 3.897 | 3.904 | 3.859 | 3.889 | 0 | -0.02(-0.58%) |
May 23, 2013 | 3.791 | 3.950 | 3.760 | 3.912 | 0 | +0.10(+2.58%) |
May 22, 2013 | 3.874 | 3.958 | 3.813 | 3.813 | 0 | -0.05(-1.37%) |
May 21, 2013 | 3.920 | 3.930 | 3.821 | 3.867 | 0 | -0.06(-1.54%) |
May 20, 2013 | 3.935 | 3.973 | 3.904 | 3.927 | 0 | -0.02(-0.38%) |
May 17, 2013 | 3.973 | 3.973 | 3.912 | 3.942 | 0 | -0.02(-0.57%) |
May 16, 2013 | 3.973 | 3.988 | 3.867 | 3.965 | 78,311 | -0.02(-0.38%) |
May 15, 2013 | 3.980 | 3.988 | 3.935 | 3.980 | 0 | -0.03(-0.76%) |
May 13, 2013 | 3.980 | 4.086 | 3.980 | 4.011 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.033 | 4.086 | 3.965 | 4.011 | 0 | -0.01(-0.19%) |
May 09, 2013 | 3.942 | 4.064 | 3.927 | 4.018 | 0 | -0.05(-1.30%) |
May 08, 2013 | 4.079 | 4.102 | 4.056 | 4.071 | 0 | -0.05(-1.10%) |
May 07, 2013 | 3.980 | 4.132 | 3.942 | 4.117 | 0 | +0.15(+3.82%) |
May 06, 2013 | 3.844 | 4.003 | 3.836 | 3.965 | 0 | +0.11(+2.75%) |
May 03, 2013 | 3.844 | 3.874 | 3.829 | 3.859 | 0 | +0.05(+1.39%) |
May 02, 2013 | 3.882 | 3.882 | 3.707 | 3.806 | 0 | +0.13(+3.51%) |
May 01, 2013 | 3.882 | 3.882 | 3.639 | 3.677 | 307,217 | -0.20(-5.27%) |
Apr 30, 2013 | 3.639 | 3.920 | 3.639 | 3.882 | 0 | +0.28(+7.79%) |
Apr 29, 2013 | 3.616 | 3.677 | 3.578 | 3.601 | 90,507 | +0.02(+0.64%) |
Apr 26, 2013 | 3.563 | 3.586 | 3.563 | 3.578 | 77,300 | +0.02(+0.43%) |
Apr 25, 2013 | 3.639 | 3.647 | 3.541 | 3.563 | 67,245 | -0.08(-2.08%) |
Apr 24, 2013 | 3.503 | 3.647 | 3.495 | 3.639 | 101,527 | +0.12(+3.45%) |
Apr 23, 2013 | 3.601 | 3.601 | 3.472 | 3.518 | 129,050 | -0.05(-1.49%) |
Apr 22, 2013 | 3.510 | 3.601 | 3.427 | 3.571 | 101,388 | +0.05(+1.29%) |
Apr 19, 2013 | 3.548 | 3.548 | 3.457 | 3.525 | 72,903 | -0.02(-0.43%) |
Apr 18, 2013 | 3.450 | 3.556 | 3.442 | 3.541 | 194,247 | +0.09(+2.64%) |
Apr 17, 2013 | 3.578 | 3.594 | 3.390 | 3.450 | 142,950 | -0.17(-4.61%) |
Apr 16, 2013 | 3.571 | 3.647 | 3.525 | 3.616 | 167,292 | +0.07(+1.92%) |
Apr 15, 2013 | 3.707 | 3.710 | 3.472 | 3.548 | 237,162 | -0.14(-3.90%) |
Apr 12, 2013 | 3.662 | 3.700 | 3.632 | 3.692 | 128,251 | +0.02(+0.62%) |
Apr 11, 2013 | 3.654 | 3.704 | 3.654 | 3.669 | 147,319 | +0.00(+0.00%) |
Apr 10, 2013 | 3.973 | 3.973 | 3.601 | 3.669 | 1,161,632 | -0.58(-13.57%) |
Apr 09, 2013 | 4.314 | 4.390 | 4.208 | 4.246 | 152,359 | -0.03(-0.71%) |
Apr 08, 2013 | 4.261 | 4.276 | 4.177 | 4.276 | 124,057 | +0.04(+0.89%) |
Apr 05, 2013 | 4.246 | 4.284 | 4.179 | 4.238 | 152,245 | -0.08(-1.93%) |
Apr 04, 2013 | 4.268 | 4.352 | 4.208 | 4.321 | 211,864 | +0.05(+1.06%) |
Apr 03, 2013 | 4.261 | 4.314 | 4.253 | 4.276 | 187,545 | +0.02(+0.53%) |
Apr 02, 2013 | 4.306 | 4.321 | 4.246 | 4.253 | 264,485 | -0.01(-0.18%) |
Apr 01, 2013 | 4.261 | 4.321 | 4.132 | 4.261 | 278,907 | -0.02(-0.53%) |
Mar 28, 2013 | 4.390 | 4.435 | 4.268 | 4.284 | 261,238 | -0.09(-2.08%) |
Mar 27, 2013 | 4.594 | 4.663 | 4.375 | 4.375 | 219,134 | -0.24(-5.10%) |
Mar 26, 2013 | 4.481 | 4.640 | 4.473 | 4.610 | 631,293 | +0.17(+3.93%) |
Mar 25, 2013 | 4.511 | 4.549 | 4.382 | 4.435 | 451,919 | +0.08(+1.92%) |
Mar 22, 2013 | 4.215 | 4.435 | 4.215 | 4.352 | 183,313 | +0.15(+3.61%) |
Mar 21, 2013 | 4.170 | 4.246 | 4.124 | 4.200 | 141,191 | +0.03(+0.73%) |
Mar 20, 2013 | 4.238 | 4.238 | 4.094 | 4.170 | 203,206 | -0.03(-0.72%) |
Mar 19, 2013 | 4.321 | 4.321 | 4.181 | 4.200 | 100,488 | -0.10(-2.29%) |
Mar 18, 2013 | 4.321 | 4.337 | 4.246 | 4.299 | 105,581 | -0.05(-1.05%) |
Mar 15, 2013 | 4.337 | 4.359 | 4.329 | 4.344 | 279,277 | +0.02(+0.53%) |
Mar 14, 2013 | 4.306 | 4.337 | 4.306 | 4.321 | 127,506 | +0.02(+0.35%) |
Mar 13, 2013 | 4.314 | 4.321 | 4.284 | 4.306 | 114,071 | -0.02(-0.35%) |
Mar 12, 2013 | 4.321 | 4.344 | 4.299 | 4.321 | 218,874 | +0.02(+0.53%) |
Mar 11, 2013 | 4.321 | 4.352 | 4.299 | 4.299 | 200,891 | -0.02(-0.53%) |
Mar 08, 2013 | 4.352 | 4.359 | 4.314 | 4.321 | 164,752 | +0.00(+0.00%) |
Mar 07, 2013 | 4.321 | 4.344 | 4.309 | 4.321 | 422,831 | +0.00(+0.00%) |
Mar 06, 2013 | 4.306 | 4.344 | 4.291 | 4.321 | 373,079 | +0.00(+0.00%) |
Mar 05, 2013 | 4.359 | 4.363 | 4.284 | 4.321 | 282,618 | -0.02(-0.35%) |
Mar 04, 2013 | 4.268 | 4.359 | 4.268 | 4.337 | 133,410 | +0.02(+0.35%) |