Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.770 | 4.770 | 4.680 | 4.700 | 4,570,326 | -0.08(-1.67%) |
May 30, 2013 | 4.850 | 4.880 | 4.770 | 4.780 | 3,806,669 | -0.07(-1.44%) |
May 29, 2013 | 4.710 | 4.860 | 4.700 | 4.850 | 7,931,094 | +0.11(+2.32%) |
May 28, 2013 | 4.680 | 4.750 | 4.670 | 4.740 | 6,442,716 | +0.11(+2.38%) |
May 27, 2013 | 4.630 | 4.660 | 4.620 | 4.630 | 1,246,588 | -0.03(-0.64%) |
May 24, 2013 | 4.650 | 4.670 | 4.600 | 4.660 | 2,805,762 | +0.00(+0.00%) |
May 23, 2013 | 4.540 | 4.670 | 4.510 | 4.660 | 3,245,416 | +0.04(+0.87%) |
May 22, 2013 | 4.560 | 4.640 | 4.560 | 4.620 | 2,927,247 | +0.06(+1.32%) |
May 21, 2013 | 4.670 | 4.750 | 4.540 | 4.560 | 6,273,317 | -0.13(-2.77%) |
May 17, 2013 | 4.690 | 4.690 | 4.690 | 0 | +0.03(+0.64%) | |
May 16, 2013 | 4.520 | 4.660 | 4.490 | 4.660 | 9,604,763 | +0.11(+2.42%) |
May 15, 2013 | 4.500 | 4.600 | 4.500 | 4.550 | 3,789,189 | -0.08(-1.73%) |
May 13, 2013 | 4.680 | 4.800 | 4.600 | 4.630 | 14,226,794 | -0.08(-1.70%) |
May 10, 2013 | 4.470 | 4.750 | 4.460 | 4.710 | 14,012,675 | +0.24(+5.37%) |
May 09, 2013 | 4.280 | 4.545 | 4.280 | 4.470 | 25,763,144 | +0.24(+5.67%) |
May 08, 2013 | 4.220 | 4.280 | 4.210 | 4.230 | 10,508,372 | -0.02(-0.47%) |
May 07, 2013 | 4.180 | 4.260 | 4.160 | 4.250 | 17,813,540 | +0.06(+1.43%) |
May 06, 2013 | 4.110 | 4.200 | 4.110 | 4.190 | 8,752,287 | +0.11(+2.70%) |
May 03, 2013 | 4.030 | 4.090 | 4.030 | 4.080 | 3,209,680 | +0.04(+0.99%) |
May 02, 2013 | 4.010 | 4.070 | 4.010 | 4.040 | 6,533,185 | +0.04(+1.00%) |
May 01, 2013 | 3.980 | 4.000 | 3.960 | 4.000 | 3,943,249 | +0.00(+0.00%) |
Apr 30, 2013 | 3.970 | 4.000 | 3.930 | 4.000 | 5,721,254 | +0.02(+0.50%) |
Apr 29, 2013 | 3.950 | 3.990 | 3.930 | 3.980 | 1,540,194 | +0.04(+1.02%) |
Apr 26, 2013 | 3.980 | 3.960 | 3.910 | 3.940 | 1,634,051 | -0.02(-0.51%) |
Apr 25, 2013 | 3.930 | 3.980 | 3.920 | 3.960 | 3,319,161 | +0.04(+1.02%) |
Apr 24, 2013 | 3.910 | 3.950 | 3.900 | 3.920 | 2,584,272 | +0.03(+0.77%) |
Apr 23, 2013 | 3.890 | 3.910 | 3.865 | 3.890 | 1,585,635 | +0.02(+0.52%) |
Apr 22, 2013 | 3.910 | 3.920 | 3.830 | 3.870 | 2,602,086 | -0.02(-0.51%) |
Apr 19, 2013 | 3.900 | 3.920 | 3.865 | 3.890 | 2,159,234 | -0.02(-0.51%) |
Apr 18, 2013 | 3.920 | 3.940 | 3.870 | 3.910 | 2,157,507 | +0.03(+0.77%) |
Apr 17, 2013 | 3.930 | 3.945 | 3.800 | 3.880 | 5,879,201 | -0.07(-1.77%) |
Apr 16, 2013 | 3.930 | 3.970 | 3.930 | 3.950 | 2,049,508 | +0.04(+1.02%) |
Apr 15, 2013 | 4.000 | 4.010 | 3.910 | 3.910 | 3,879,755 | -0.11(-2.74%) |
Apr 12, 2013 | 4.030 | 4.030 | 3.960 | 4.020 | 3,987,738 | -0.01(-0.25%) |
Apr 11, 2013 | 4.080 | 4.095 | 4.000 | 4.030 | 5,468,215 | -0.06(-1.47%) |
Apr 10, 2013 | 4.100 | 4.140 | 4.080 | 4.090 | 5,764,881 | +0.01(+0.25%) |
Apr 09, 2013 | 4.040 | 4.100 | 4.000 | 4.080 | 5,901,096 | +0.08(+2.00%) |
Apr 08, 2013 | 3.950 | 4.020 | 3.950 | 4.000 | 2,778,473 | +0.07(+1.78%) |
Apr 05, 2013 | 3.900 | 3.940 | 3.860 | 3.930 | 3,830,343 | +0.00(+0.00%) |
Apr 04, 2013 | 3.950 | 3.960 | 3.910 | 3.930 | 5,766,898 | -0.01(-0.25%) |
Apr 03, 2013 | 3.990 | 3.990 | 3.910 | 3.940 | 3,432,380 | -0.03(-0.76%) |
Apr 02, 2013 | 4.020 | 4.020 | 3.970 | 3.970 | 4,763,722 | -0.02(-0.50%) |
Apr 01, 2013 | 4.030 | 4.050 | 3.970 | 3.990 | 3,458,520 | -0.04(-0.99%) |
Mar 28, 2013 | 4.030 | 4.030 | 4.030 | 0 | -0.02(-0.49%) | |
Mar 27, 2013 | 3.950 | 4.050 | 3.930 | 4.050 | 6,490,006 | +0.09(+2.27%) |
Mar 26, 2013 | 3.980 | 3.990 | 3.890 | 3.960 | 5,161,874 | +0.01(+0.25%) |
Mar 25, 2013 | 4.100 | 4.100 | 3.890 | 3.950 | 15,496,734 | -0.11(-2.71%) |
Mar 22, 2013 | 4.210 | 4.220 | 4.060 | 4.060 | 6,598,191 | -0.12(-2.87%) |
Mar 21, 2013 | 4.210 | 4.240 | 4.180 | 4.180 | 3,915,196 | -0.07(-1.65%) |
Mar 20, 2013 | 4.180 | 4.270 | 4.180 | 4.250 | 4,698,608 | +0.06(+1.43%) |
Mar 19, 2013 | 4.170 | 4.240 | 4.170 | 4.190 | 6,876,401 | +0.01(+0.24%) |
Mar 18, 2013 | 4.200 | 4.240 | 4.170 | 4.180 | 5,649,133 | -0.10(-2.34%) |
Mar 15, 2013 | 4.300 | 4.330 | 4.250 | 4.280 | 5,879,508 | -0.02(-0.47%) |
Mar 14, 2013 | 4.270 | 4.350 | 4.220 | 4.300 | 7,836,143 | +0.06(+1.42%) |
Mar 13, 2013 | 4.170 | 4.280 | 4.170 | 4.240 | 6,958,248 | +0.06(+1.44%) |
Mar 12, 2013 | 4.090 | 4.200 | 4.070 | 4.180 | 5,647,220 | +0.08(+1.95%) |
Mar 11, 2013 | 4.120 | 4.140 | 4.090 | 4.100 | 2,499,268 | -0.05(-1.20%) |
Mar 08, 2013 | 4.080 | 4.160 | 4.060 | 4.150 | 18,910,556 | +0.12(+2.98%) |
Mar 07, 2013 | 4.080 | 4.090 | 4.010 | 4.030 | 5,611,587 | -0.03(-0.74%) |
Mar 06, 2013 | 4.000 | 4.060 | 3.940 | 4.060 | 14,791,025 | +0.08(+2.01%) |
Mar 05, 2013 | 4.090 | 4.090 | 3.970 | 3.980 | 9,414,469 | -0.08(-1.97%) |
Mar 04, 2013 | 4.090 | 4.110 | 4.040 | 4.060 | 2,978,554 | -0.05(-1.22%) |