Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.460 | 3.460 | 3.324 | 3.383 | 861,669 | -0.11(-3.04%) |
May 30, 2013 | 3.504 | 3.525 | 3.416 | 3.490 | 380,592 | +0.00(+0.08%) |
May 29, 2013 | 3.614 | 3.614 | 3.451 | 3.487 | 483,175 | -0.11(-3.11%) |
May 28, 2013 | 3.563 | 3.625 | 3.525 | 3.599 | 95,280 | +0.07(+1.92%) |
May 24, 2013 | 3.560 | 3.587 | 3.510 | 3.531 | 0 | -0.04(-1.07%) |
May 23, 2013 | 3.587 | 3.640 | 3.478 | 3.569 | 0 | -0.04(-1.14%) |
May 22, 2013 | 3.634 | 3.664 | 3.534 | 3.611 | 0 | -0.02(-0.49%) |
May 21, 2013 | 3.593 | 3.687 | 3.590 | 3.628 | 0 | +0.05(+1.40%) |
May 20, 2013 | 3.631 | 3.643 | 3.569 | 3.578 | 0 | -0.07(-1.94%) |
May 17, 2013 | 3.652 | 3.667 | 3.572 | 3.649 | 0 | +0.01(+0.32%) |
May 16, 2013 | 3.687 | 3.717 | 3.596 | 3.637 | 326,307 | -0.06(-1.52%) |
May 15, 2013 | 3.614 | 3.702 | 3.525 | 3.693 | 0 | +0.01(+0.24%) |
May 13, 2013 | 3.729 | 3.773 | 3.614 | 3.684 | 0 | -0.06(-1.73%) |
May 10, 2013 | 3.847 | 3.847 | 3.673 | 3.749 | 0 | -0.12(-3.13%) |
May 09, 2013 | 3.994 | 4.015 | 3.770 | 3.870 | 0 | -0.16(-3.95%) |
May 08, 2013 | 4.156 | 4.156 | 3.982 | 4.029 | 0 | -0.09(-2.08%) |
May 07, 2013 | 4.083 | 4.115 | 4.027 | 4.115 | 0 | +0.06(+1.45%) |
May 06, 2013 | 4.029 | 4.083 | 4.012 | 4.056 | 0 | +0.03(+0.73%) |
May 03, 2013 | 4.100 | 4.115 | 4.018 | 4.027 | 0 | -0.06(-1.37%) |
May 02, 2013 | 4.065 | 4.115 | 4.056 | 4.083 | 0 | +0.03(+0.65%) |
May 01, 2013 | 4.088 | 4.115 | 4.056 | 4.056 | 0 | -0.06(-1.43%) |
Apr 30, 2013 | 4.094 | 4.183 | 4.094 | 4.115 | 0 | +0.02(+0.50%) |
Apr 29, 2013 | 4.097 | 4.130 | 4.075 | 4.094 | 83,062 | +0.02(+0.58%) |
Apr 26, 2013 | 4.106 | 4.127 | 4.068 | 4.071 | 76,150 | -0.04(-0.93%) |
Apr 25, 2013 | 4.115 | 4.127 | 4.071 | 4.109 | 0 | -0.01(-0.36%) |
Apr 24, 2013 | 4.044 | 4.130 | 4.044 | 4.124 | 0 | +0.10(+2.57%) |
Apr 23, 2013 | 4.024 | 4.065 | 3.947 | 4.021 | 161,958 | +0.01(+0.29%) |
Apr 22, 2013 | 3.982 | 4.041 | 3.953 | 4.009 | 176,661 | +0.01(+0.15%) |
Apr 19, 2013 | 3.965 | 4.038 | 3.965 | 4.003 | 14,224 | +0.04(+1.12%) |
Apr 18, 2013 | 3.953 | 4.024 | 3.953 | 3.959 | 86,110 | +0.01(+0.22%) |
Apr 17, 2013 | 3.997 | 4.027 | 3.867 | 3.950 | 281,067 | -0.09(-2.33%) |
Apr 16, 2013 | 4.080 | 4.218 | 4.018 | 4.044 | 77,980 | +0.00(+0.00%) |
Apr 15, 2013 | 4.124 | 4.227 | 4.035 | 4.044 | 273,335 | -0.18(-4.19%) |
Apr 12, 2013 | 4.304 | 4.304 | 4.180 | 4.221 | 505,667 | -0.07(-1.58%) |
Apr 11, 2013 | 4.248 | 4.307 | 4.233 | 4.289 | 126,797 | +0.04(+0.97%) |
Apr 10, 2013 | 4.236 | 4.304 | 4.156 | 4.248 | 282,962 | +0.07(+1.62%) |
Apr 09, 2013 | 4.224 | 4.277 | 4.177 | 4.180 | 76,709 | -0.02(-0.56%) |
Apr 08, 2013 | 4.212 | 4.233 | 4.142 | 4.204 | 132,038 | +0.03(+0.64%) |
Apr 05, 2013 | 4.097 | 4.215 | 4.074 | 4.177 | 82,906 | +0.03(+0.78%) |
Apr 04, 2013 | 4.115 | 4.159 | 4.106 | 4.144 | 56,410 | +0.05(+1.22%) |
Apr 03, 2013 | 4.165 | 4.165 | 4.091 | 4.094 | 99,941 | -0.05(-1.28%) |
Apr 02, 2013 | 4.124 | 4.165 | 4.071 | 4.147 | 203,927 | +0.05(+1.30%) |
Apr 01, 2013 | 4.136 | 4.162 | 4.062 | 4.094 | 155,121 | -0.04(-0.86%) |
Mar 28, 2013 | 4.165 | 4.206 | 4.071 | 4.130 | 271,619 | -0.06(-1.41%) |
Mar 27, 2013 | 4.212 | 4.245 | 4.100 | 4.189 | 1,500,443 | -0.06(-1.46%) |
Mar 26, 2013 | 4.260 | 4.395 | 4.159 | 4.251 | 104,579 | +0.02(+0.49%) |
Mar 25, 2013 | 4.257 | 4.277 | 4.186 | 4.230 | 57,240 | +0.04(+0.84%) |
Mar 22, 2013 | 4.236 | 4.289 | 4.183 | 4.195 | 65,834 | -0.06(-1.32%) |
Mar 21, 2013 | 4.248 | 4.304 | 4.248 | 4.251 | 40,846 | -0.02(-0.55%) |
Mar 20, 2013 | 4.230 | 4.274 | 4.171 | 4.274 | 116,959 | +0.05(+1.12%) |
Mar 19, 2013 | 4.272 | 4.274 | 4.218 | 4.227 | 115,345 | -0.04(-0.83%) |
Mar 18, 2013 | 4.251 | 4.277 | 4.248 | 4.262 | 89,927 | +0.01(+0.14%) |
Mar 15, 2013 | 4.274 | 4.277 | 4.248 | 4.257 | 174,271 | -0.02(-0.41%) |
Mar 14, 2013 | 4.257 | 4.277 | 4.251 | 4.274 | 68,509 | +0.03(+0.63%) |
Mar 13, 2013 | 4.271 | 4.307 | 4.248 | 4.248 | 141,347 | -0.04(-0.89%) |
Mar 12, 2013 | 4.277 | 4.304 | 4.251 | 4.286 | 71,211 | +0.01(+0.21%) |
Mar 11, 2013 | 4.236 | 4.289 | 4.209 | 4.277 | 121,081 | +0.04(+0.97%) |
Mar 08, 2013 | 4.262 | 4.278 | 4.204 | 4.236 | 159,101 | -0.02(-0.42%) |
Mar 07, 2013 | 4.180 | 4.271 | 4.180 | 4.254 | 41,677 | +0.09(+2.12%) |
Mar 06, 2013 | 4.277 | 4.277 | 4.159 | 4.165 | 125,807 | -0.12(-2.69%) |
Mar 05, 2013 | 4.280 | 4.292 | 4.224 | 4.280 | 125,648 | +0.02(+0.55%) |
Mar 04, 2013 | 4.283 | 4.289 | 4.183 | 4.257 | 191,330 | -0.03(-0.76%) |