Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.556 | 4.626 | 4.456 | 4.473 | 1,683,012 | -0.10(-2.12%) |
May 30, 2013 | 4.443 | 4.670 | 4.429 | 4.570 | 3,701,541 | +0.13(+2.85%) |
May 29, 2013 | 4.483 | 4.516 | 4.393 | 4.443 | 1,288,124 | -0.05(-1.11%) |
May 28, 2013 | 4.486 | 4.553 | 4.453 | 4.493 | 1,700,056 | +0.04(+0.98%) |
May 24, 2013 | 4.423 | 4.453 | 4.376 | 4.449 | 1,012,153 | +0.01(+0.23%) |
May 23, 2013 | 4.393 | 4.449 | 4.339 | 4.439 | 1,495,201 | +0.02(+0.45%) |
May 22, 2013 | 4.503 | 4.543 | 4.379 | 4.419 | 1,846,697 | -0.07(-1.49%) |
May 21, 2013 | 4.506 | 4.576 | 4.455 | 4.486 | 1,754,224 | +0.01(+0.15%) |
May 20, 2013 | 4.439 | 4.503 | 4.433 | 4.479 | 1,386,286 | +0.03(+0.68%) |
May 17, 2013 | 4.433 | 4.449 | 4.396 | 4.449 | 1,663,150 | +0.05(+1.06%) |
May 16, 2013 | 4.379 | 4.439 | 4.379 | 4.403 | 1,265,583 | +0.02(+0.38%) |
May 15, 2013 | 4.423 | 4.423 | 4.374 | 4.386 | 1,579,277 | +0.01(+0.15%) |
May 13, 2013 | 4.389 | 4.403 | 4.349 | 4.379 | 1,270,667 | -0.00(-0.08%) |
May 10, 2013 | 4.403 | 4.423 | 4.343 | 4.383 | 1,694,408 | -0.07(-1.65%) |
May 09, 2013 | 4.463 | 4.500 | 4.436 | 4.456 | 1,866,536 | +0.00(+0.00%) |
May 08, 2013 | 4.379 | 4.476 | 4.359 | 4.456 | 2,124,019 | +0.08(+1.75%) |
May 07, 2013 | 4.439 | 4.466 | 4.373 | 4.379 | 2,335,207 | -0.05(-1.13%) |
May 06, 2013 | 4.490 | 4.499 | 4.383 | 4.429 | 2,275,304 | -0.05(-1.04%) |
May 03, 2013 | 4.473 | 4.486 | 4.376 | 4.476 | 2,537,125 | +0.12(+2.76%) |
May 02, 2013 | 4.336 | 4.393 | 4.333 | 4.356 | 1,962,697 | +0.03(+0.69%) |
May 01, 2013 | 4.449 | 4.456 | 4.319 | 4.326 | 2,231,750 | -0.11(-2.56%) |
Apr 30, 2013 | 4.436 | 4.439 | 4.393 | 4.439 | 1,743,520 | +0.03(+0.68%) |
Apr 29, 2013 | 4.386 | 4.424 | 4.344 | 4.409 | 1,903,811 | +0.07(+1.62%) |
Apr 26, 2013 | 4.356 | 4.346 | 4.249 | 4.339 | 1,982,824 | +0.00(+0.08%) |
Apr 25, 2013 | 4.333 | 4.399 | 4.303 | 4.336 | 2,550,373 | +0.04(+0.93%) |
Apr 24, 2013 | 4.306 | 4.336 | 4.258 | 4.296 | 2,314,469 | +0.02(+0.39%) |
Apr 23, 2013 | 4.243 | 4.319 | 4.226 | 4.279 | 3,356,225 | +0.07(+1.58%) |
Apr 22, 2013 | 4.162 | 4.252 | 4.099 | 4.212 | 4,707,631 | +0.21(+5.17%) |
Apr 19, 2013 | 3.989 | 4.009 | 3.962 | 4.006 | 670,885 | +0.03(+0.67%) |
Apr 18, 2013 | 3.939 | 4.006 | 3.927 | 3.979 | 1,404,966 | +0.06(+1.45%) |
Apr 17, 2013 | 3.995 | 4.002 | 3.872 | 3.922 | 1,320,096 | -0.09(-2.25%) |
Apr 16, 2013 | 3.972 | 4.037 | 3.949 | 4.012 | 909,551 | +0.06(+1.61%) |
Apr 15, 2013 | 4.069 | 4.092 | 3.942 | 3.949 | 1,671,211 | -0.14(-3.43%) |
Apr 12, 2013 | 4.122 | 4.132 | 4.039 | 4.089 | 1,131,308 | -0.04(-1.05%) |
Apr 11, 2013 | 4.132 | 4.136 | 4.079 | 4.132 | 1,839,492 | +0.01(+0.24%) |
Apr 10, 2013 | 3.929 | 4.122 | 3.929 | 4.122 | 3,285,005 | +0.21(+5.47%) |
Apr 09, 2013 | 3.935 | 3.969 | 3.909 | 3.909 | 1,397,740 | -0.03(-0.68%) |
Apr 08, 2013 | 3.919 | 3.942 | 3.899 | 3.935 | 1,164,574 | +0.00(+0.08%) |
Apr 05, 2013 | 3.912 | 3.942 | 3.882 | 3.932 | 818,351 | -0.02(-0.51%) |
Apr 04, 2013 | 3.979 | 3.988 | 3.862 | 3.952 | 1,986,182 | -0.02(-0.59%) |
Apr 03, 2013 | 4.079 | 4.082 | 3.969 | 3.975 | 1,297,186 | -0.10(-2.46%) |
Apr 02, 2013 | 4.072 | 4.089 | 4.036 | 4.076 | 1,277,896 | +0.00(+0.00%) |
Apr 01, 2013 | 4.096 | 4.102 | 4.031 | 4.076 | 971,592 | -0.01(-0.33%) |
Mar 28, 2013 | 4.129 | 4.129 | 4.072 | 4.089 | 3,149,244 | -0.03(-0.73%) |
Mar 27, 2013 | 4.102 | 4.127 | 4.057 | 4.119 | 1,495,959 | +0.00(+0.00%) |
Mar 26, 2013 | 4.079 | 4.122 | 4.056 | 4.119 | 1,435,026 | +0.04(+1.06%) |
Mar 25, 2013 | 4.106 | 4.122 | 4.032 | 4.076 | 1,220,034 | -0.01(-0.33%) |
Mar 22, 2013 | 4.059 | 4.089 | 4.046 | 4.089 | 1,460,952 | +0.03(+0.82%) |
Mar 21, 2013 | 4.049 | 4.089 | 4.049 | 4.056 | 729,493 | -0.00(-0.08%) |
Mar 20, 2013 | 4.072 | 4.099 | 4.036 | 4.059 | 1,262,353 | -0.01(-0.16%) |
Mar 19, 2013 | 4.102 | 4.119 | 4.059 | 4.066 | 1,885,868 | -0.01(-0.33%) |
Mar 18, 2013 | 4.079 | 4.109 | 4.076 | 4.079 | 1,012,474 | -0.02(-0.41%) |
Mar 15, 2013 | 4.132 | 4.132 | 4.092 | 4.096 | 1,795,980 | -0.03(-0.73%) |
Mar 14, 2013 | 4.106 | 4.132 | 4.089 | 4.126 | 1,391,829 | +0.02(+0.57%) |
Mar 13, 2013 | 4.106 | 4.116 | 4.076 | 4.102 | 1,325,956 | -0.00(-0.08%) |
Mar 12, 2013 | 4.096 | 4.122 | 4.086 | 4.106 | 1,778,574 | -0.00(-0.08%) |
Mar 11, 2013 | 4.096 | 4.136 | 4.079 | 4.109 | 2,856,829 | -0.01(-0.24%) |
Mar 08, 2013 | 4.032 | 4.132 | 4.026 | 4.119 | 16,914,496 | -0.06(-1.44%) |
Mar 07, 2013 | 4.202 | 4.216 | 4.149 | 4.179 | 1,363,635 | -0.06(-1.49%) |
Mar 06, 2013 | 4.306 | 4.306 | 4.216 | 4.243 | 1,221,352 | -0.04(-1.01%) |
Mar 05, 2013 | 4.276 | 4.296 | 4.226 | 4.286 | 1,263,887 | +0.04(+0.94%) |
Mar 04, 2013 | 4.232 | 4.259 | 4.179 | 4.246 | 1,325,401 | +0.03(+0.63%) |