Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.249 | 4.279 | 4.224 | 4.249 | 4,609,651 | -0.13(-2.97%) |
May 30, 2013 | 4.317 | 4.391 | 4.301 | 4.378 | 3,827,573 | +0.22(+5.20%) |
May 29, 2013 | 4.125 | 4.181 | 4.106 | 4.162 | 2,437,586 | +0.13(+3.22%) |
May 28, 2013 | 4.044 | 4.094 | 4.007 | 4.032 | 1,417,520 | +0.06(+1.56%) |
May 24, 2013 | 3.933 | 3.976 | 3.915 | 3.970 | 1,411,538 | -0.02(-0.47%) |
May 23, 2013 | 3.921 | 4.020 | 3.908 | 3.989 | 2,033,433 | +0.02(+0.47%) |
May 22, 2013 | 3.983 | 4.057 | 3.939 | 3.970 | 2,512,761 | +0.01(+0.16%) |
May 21, 2013 | 3.964 | 3.995 | 3.927 | 3.964 | 1,650,092 | -0.09(-2.29%) |
May 20, 2013 | 4.020 | 4.063 | 4.001 | 4.057 | 2,066,710 | +0.04(+0.92%) |
May 17, 2013 | 3.976 | 4.026 | 3.964 | 4.020 | 2,950,310 | +0.11(+2.71%) |
May 16, 2013 | 3.926 | 3.938 | 3.883 | 3.913 | 2,288,173 | -0.02(-0.46%) |
May 15, 2013 | 3.907 | 3.944 | 3.901 | 3.932 | 2,516,852 | +0.01(+0.31%) |
May 13, 2013 | 3.895 | 3.920 | 3.871 | 3.920 | 2,048,697 | -0.02(-0.61%) |
May 10, 2013 | 3.920 | 3.968 | 3.871 | 3.944 | 9,233,477 | -0.04(-0.91%) |
May 09, 2013 | 3.950 | 4.010 | 3.944 | 3.980 | 5,819,727 | -0.02(-0.60%) |
May 08, 2013 | 4.004 | 4.022 | 3.938 | 4.004 | 5,766,393 | -0.13(-3.22%) |
May 07, 2013 | 4.137 | 4.155 | 4.095 | 4.137 | 1,788,206 | +0.00(+0.00%) |
May 06, 2013 | 4.113 | 4.143 | 4.083 | 4.137 | 1,910,018 | +0.03(+0.74%) |
May 03, 2013 | 4.053 | 4.113 | 4.016 | 4.107 | 1,761,289 | +0.09(+2.26%) |
May 02, 2013 | 3.956 | 4.028 | 3.938 | 4.016 | 3,632,805 | -0.02(-0.60%) |
May 01, 2013 | 4.083 | 4.089 | 4.022 | 4.040 | 3,657,711 | -0.05(-1.18%) |
Apr 30, 2013 | 4.004 | 4.089 | 3.980 | 4.089 | 5,601,518 | +0.11(+2.74%) |
Apr 29, 2013 | 3.962 | 3.986 | 3.944 | 3.980 | 1,261,836 | +0.08(+2.02%) |
Apr 26, 2013 | 3.877 | 3.901 | 3.841 | 3.901 | 1,528,940 | +0.06(+1.57%) |
Apr 25, 2013 | 3.829 | 3.889 | 3.823 | 3.841 | 1,712,222 | +0.05(+1.28%) |
Apr 24, 2013 | 3.744 | 3.805 | 3.744 | 3.793 | 928,201 | +0.05(+1.29%) |
Apr 23, 2013 | 3.659 | 3.744 | 3.653 | 3.744 | 1,394,518 | +0.16(+4.56%) |
Apr 22, 2013 | 3.575 | 3.593 | 3.514 | 3.581 | 1,063,970 | +0.01(+0.34%) |
Apr 19, 2013 | 3.551 | 3.581 | 3.532 | 3.569 | 1,711,476 | +0.08(+2.43%) |
Apr 18, 2013 | 3.557 | 3.563 | 3.454 | 3.484 | 1,643,736 | -0.08(-2.37%) |
Apr 17, 2013 | 3.641 | 3.641 | 3.545 | 3.569 | 2,048,482 | -0.17(-4.53%) |
Apr 16, 2013 | 3.720 | 3.738 | 3.690 | 3.738 | 1,022,161 | +0.15(+4.04%) |
Apr 15, 2013 | 3.708 | 3.708 | 3.593 | 3.593 | 1,130,149 | -0.11(-3.10%) |
Apr 12, 2013 | 3.708 | 3.720 | 3.678 | 3.708 | 1,016,738 | -0.08(-2.08%) |
Apr 11, 2013 | 3.786 | 3.817 | 3.762 | 3.786 | 884,406 | +0.02(+0.48%) |
Apr 10, 2013 | 3.720 | 3.777 | 3.714 | 3.768 | 1,283,973 | +0.13(+3.66%) |
Apr 09, 2013 | 3.593 | 3.659 | 3.572 | 3.635 | 1,107,965 | +0.01(+0.33%) |
Apr 08, 2013 | 3.605 | 3.629 | 3.569 | 3.623 | 1,849,251 | +0.01(+0.33%) |
Apr 05, 2013 | 3.563 | 3.617 | 3.532 | 3.611 | 3,081,345 | -0.05(-1.32%) |
Apr 04, 2013 | 3.665 | 3.708 | 3.608 | 3.659 | 1,168,339 | -0.02(-0.49%) |
Apr 03, 2013 | 3.714 | 3.729 | 3.653 | 3.678 | 1,867,091 | -0.06(-1.62%) |
Apr 02, 2013 | 3.708 | 3.762 | 3.702 | 3.738 | 2,117,828 | +0.10(+2.83%) |
Apr 01, 2013 | 3.708 | 3.714 | 3.623 | 3.635 | 1,383,585 | +0.00(+0.00%) |
Mar 28, 2013 | 3.665 | 3.696 | 3.605 | 3.635 | 1,622,286 | +0.02(+0.50%) |
Mar 27, 2013 | 3.575 | 3.641 | 3.545 | 3.617 | 3,740,748 | -0.09(-2.45%) |
Mar 26, 2013 | 3.569 | 3.720 | 3.557 | 3.708 | 2,484,100 | +0.15(+4.07%) |
Mar 25, 2013 | 3.696 | 3.702 | 3.520 | 3.563 | 2,508,879 | -0.16(-4.23%) |
Mar 22, 2013 | 3.744 | 3.756 | 3.702 | 3.720 | 706,177 | +0.02(+0.49%) |
Mar 21, 2013 | 3.690 | 3.750 | 3.690 | 3.702 | 713,330 | -0.08(-2.08%) |
Mar 20, 2013 | 3.793 | 3.799 | 3.757 | 3.780 | 942,900 | +0.05(+1.46%) |
Mar 19, 2013 | 3.762 | 3.774 | 3.684 | 3.726 | 1,159,914 | -0.03(-0.81%) |
Mar 18, 2013 | 3.738 | 3.814 | 3.720 | 3.756 | 1,154,800 | -0.10(-2.66%) |
Mar 15, 2013 | 3.907 | 3.913 | 3.847 | 3.859 | 657,316 | -0.07(-1.70%) |
Mar 14, 2013 | 3.871 | 3.950 | 3.871 | 3.926 | 1,357,922 | +0.11(+3.02%) |
Mar 13, 2013 | 3.768 | 3.817 | 3.750 | 3.811 | 534,181 | +0.02(+0.64%) |
Mar 12, 2013 | 3.799 | 3.811 | 3.768 | 3.786 | 747,926 | +0.01(+0.32%) |
Mar 11, 2013 | 3.726 | 3.774 | 3.722 | 3.774 | 1,631,784 | -0.01(-0.32%) |
Mar 08, 2013 | 3.774 | 3.799 | 3.744 | 3.786 | 1,454,363 | +0.04(+1.13%) |
Mar 07, 2013 | 3.720 | 3.750 | 3.714 | 3.744 | 688,771 | +0.04(+0.98%) |
Mar 06, 2013 | 3.732 | 3.738 | 3.681 | 3.708 | 1,447,895 | +0.09(+2.51%) |
Mar 05, 2013 | 3.635 | 3.653 | 3.611 | 3.617 | 1,233,355 | +0.10(+2.93%) |
Mar 04, 2013 | 3.478 | 3.520 | 3.466 | 3.514 | 1,455,165 | -0.02(-0.51%) |