Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.809 | 3.827 | 3.736 | 3.809 | 3,387,464 | +0.04(+0.97%) |
May 30, 2013 | 3.654 | 3.872 | 3.654 | 3.772 | 6,974,425 | +0.32(+9.23%) |
May 29, 2013 | 3.353 | 3.481 | 3.289 | 3.453 | 3,321,178 | +0.11(+3.27%) |
May 28, 2013 | 3.362 | 3.449 | 3.308 | 3.344 | 1,692,689 | -0.05(-1.34%) |
May 24, 2013 | 3.453 | 3.499 | 3.371 | 3.390 | 1,776,343 | -0.08(-2.36%) |
May 23, 2013 | 3.508 | 3.526 | 3.462 | 3.472 | 1,932,613 | +0.03(+0.79%) |
May 22, 2013 | 3.444 | 3.554 | 3.353 | 3.444 | 3,802,024 | +0.06(+1.89%) |
May 21, 2013 | 3.380 | 3.444 | 3.308 | 3.380 | 3,668,138 | -0.10(-2.88%) |
May 20, 2013 | 3.390 | 3.508 | 3.308 | 3.481 | 8,812,205 | +0.05(+1.60%) |
May 17, 2013 | 3.626 | 3.654 | 3.417 | 3.426 | 4,298,249 | -0.29(-7.84%) |
May 16, 2013 | 3.690 | 3.845 | 3.645 | 3.718 | 3,348,500 | -0.03(-0.73%) |
May 15, 2013 | 3.909 | 3.964 | 3.727 | 3.745 | 3,574,395 | -0.34(-8.26%) |
May 13, 2013 | 4.082 | 4.146 | 4.073 | 4.082 | 1,312,332 | -0.13(-3.03%) |
May 10, 2013 | 4.155 | 4.237 | 4.018 | 4.210 | 2,844,804 | -0.05(-1.07%) |
May 09, 2013 | 4.301 | 4.483 | 4.251 | 4.255 | 2,022,321 | -0.13(-2.91%) |
May 08, 2013 | 4.228 | 4.392 | 4.191 | 4.383 | 3,313,299 | +0.31(+7.61%) |
May 07, 2013 | 4.182 | 4.232 | 4.036 | 4.073 | 3,152,035 | -0.24(-5.50%) |
May 06, 2013 | 4.036 | 4.328 | 4.000 | 4.310 | 3,263,101 | +0.37(+9.49%) |
May 03, 2013 | 3.954 | 4.355 | 3.927 | 3.936 | 6,087,654 | -0.42(-9.62%) |
May 02, 2013 | 4.410 | 4.447 | 4.310 | 4.355 | 2,771,181 | -0.15(-3.43%) |
May 01, 2013 | 4.510 | 4.601 | 4.410 | 4.510 | 3,811,263 | -0.16(-3.51%) |
Apr 30, 2013 | 4.474 | 4.674 | 4.364 | 4.674 | 2,754,573 | +0.21(+4.69%) |
Apr 29, 2013 | 4.292 | 4.542 | 4.428 | 4.465 | 2,837,538 | +0.17(+4.03%) |
Apr 26, 2013 | 4.456 | 4.465 | 4.237 | 4.292 | 2,185,905 | -0.17(-3.88%) |
Apr 25, 2013 | 4.674 | 4.693 | 4.282 | 4.465 | 5,547,712 | -0.30(-6.31%) |
Apr 24, 2013 | 4.337 | 4.820 | 4.310 | 4.765 | 6,058,537 | +0.56(+13.20%) |
Apr 23, 2013 | 4.401 | 4.419 | 4.210 | 4.210 | 3,652,115 | -0.22(-4.94%) |
Apr 22, 2013 | 4.547 | 4.547 | 4.364 | 4.428 | 2,089,863 | -0.04(-0.82%) |
Apr 19, 2013 | 4.337 | 4.465 | 4.301 | 4.465 | 3,150,908 | +0.24(+5.60%) |
Apr 18, 2013 | 4.246 | 4.319 | 4.164 | 4.228 | 3,846,291 | +0.02(+0.43%) |
Apr 17, 2013 | 4.510 | 4.574 | 4.182 | 4.210 | 5,999,433 | -0.35(-7.60%) |
Apr 16, 2013 | 4.720 | 4.738 | 4.529 | 4.556 | 6,246,562 | +0.01(+0.20%) |
Apr 15, 2013 | 4.592 | 4.693 | 4.502 | 4.547 | 8,184,219 | -0.46(-9.27%) |
Apr 12, 2013 | 5.367 | 5.376 | 5.002 | 5.011 | 7,355,771 | -0.46(-8.33%) |
Apr 11, 2013 | 5.604 | 5.677 | 5.458 | 5.467 | 1,623,513 | -0.15(-2.76%) |
Apr 10, 2013 | 5.695 | 5.740 | 5.549 | 5.622 | 2,681,866 | -0.10(-1.75%) |
Apr 09, 2013 | 5.494 | 5.768 | 5.440 | 5.722 | 2,747,325 | +0.26(+4.67%) |
Apr 08, 2013 | 5.476 | 5.558 | 5.421 | 5.467 | 2,238,085 | -0.05(-0.99%) |
Apr 05, 2013 | 5.558 | 5.740 | 5.467 | 5.522 | 4,866,515 | +0.02(+0.33%) |
Apr 04, 2013 | 5.185 | 5.558 | 5.103 | 5.503 | 4,232,801 | +0.26(+5.04%) |
Apr 03, 2013 | 5.467 | 5.549 | 5.203 | 5.239 | 3,245,362 | -0.34(-6.05%) |
Apr 02, 2013 | 5.822 | 5.859 | 5.567 | 5.576 | 1,817,284 | -0.24(-4.08%) |
Apr 01, 2013 | 5.850 | 5.850 | 5.695 | 5.813 | 1,761,566 | -0.03(-0.47%) |
Mar 28, 2013 | 5.841 | 5.850 | 5.777 | 5.841 | 1,156,503 | +0.01(+0.16%) |
Mar 27, 2013 | 5.649 | 5.850 | 5.613 | 5.831 | 1,888,382 | +0.19(+3.39%) |
Mar 26, 2013 | 5.667 | 5.704 | 5.540 | 5.640 | 2,405,235 | -0.09(-1.59%) |
Mar 25, 2013 | 5.795 | 5.795 | 5.649 | 5.731 | 2,163,051 | -0.09(-1.57%) |
Mar 22, 2013 | 5.932 | 5.977 | 5.813 | 5.822 | 1,621,700 | -0.21(-3.47%) |
Mar 21, 2013 | 5.950 | 6.041 | 5.913 | 6.032 | 1,910,296 | +0.12(+2.00%) |
Mar 20, 2013 | 5.923 | 5.968 | 5.841 | 5.913 | 1,374,827 | -0.03(-0.46%) |
Mar 19, 2013 | 5.923 | 6.032 | 5.877 | 5.941 | 1,844,771 | -0.01(-0.15%) |
Mar 18, 2013 | 6.077 | 6.132 | 5.923 | 5.950 | 2,008,941 | -0.03(-0.46%) |
Mar 15, 2013 | 5.859 | 5.977 | 5.822 | 5.977 | 6,788,274 | +0.12(+2.02%) |
Mar 14, 2013 | 5.749 | 5.904 | 5.695 | 5.859 | 1,980,459 | +0.13(+2.23%) |
Mar 13, 2013 | 5.950 | 5.959 | 5.731 | 5.731 | 2,509,455 | -0.25(-4.12%) |
Mar 12, 2013 | 5.923 | 6.059 | 5.904 | 5.977 | 2,513,035 | +0.11(+1.86%) |
Mar 11, 2013 | 5.704 | 5.900 | 5.686 | 5.868 | 2,534,608 | +0.15(+2.71%) |
Mar 08, 2013 | 5.558 | 5.772 | 5.476 | 5.713 | 3,059,275 | +0.09(+1.62%) |
Mar 07, 2013 | 5.686 | 5.759 | 5.585 | 5.622 | 2,837,830 | +0.06(+1.15%) |
Mar 06, 2013 | 5.367 | 5.622 | 5.303 | 5.558 | 4,905,942 | +0.17(+3.15%) |
Mar 05, 2013 | 5.479 | 5.542 | 5.370 | 5.388 | 3,000,137 | +0.03(+0.51%) |
Mar 04, 2013 | 5.560 | 5.587 | 5.325 | 5.361 | 3,089,851 | -0.18(-3.26%) |