Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.441 | 3.441 | 3.329 | 3.343 | 1,536,914 | -0.12(-3.46%) |
May 30, 2013 | 3.406 | 3.469 | 3.384 | 3.462 | 631,596 | +0.05(+1.44%) |
May 29, 2013 | 3.413 | 3.441 | 3.406 | 3.413 | 931,454 | -0.06(-1.82%) |
May 28, 2013 | 3.427 | 3.505 | 3.420 | 3.476 | 1,439,025 | +0.04(+1.23%) |
May 24, 2013 | 3.427 | 3.459 | 3.385 | 3.434 | 806,610 | -0.01(-0.20%) |
May 23, 2013 | 3.441 | 3.469 | 3.399 | 3.441 | 785,855 | +0.00(+0.00%) |
May 22, 2013 | 3.448 | 3.547 | 3.392 | 3.441 | 2,028,760 | -0.01(-0.41%) |
May 21, 2013 | 3.434 | 3.561 | 3.434 | 3.455 | 1,283,491 | -0.03(-0.81%) |
May 20, 2013 | 3.392 | 3.512 | 3.392 | 3.484 | 1,544,576 | +0.09(+2.70%) |
May 17, 2013 | 3.554 | 3.603 | 3.378 | 3.392 | 3,053,343 | -0.18(-5.12%) |
May 16, 2013 | 3.589 | 3.695 | 3.568 | 3.575 | 1,587,566 | -0.04(-0.97%) |
May 15, 2013 | 3.624 | 3.695 | 3.540 | 3.610 | 1,568,180 | -0.08(-2.10%) |
May 13, 2013 | 3.716 | 3.737 | 3.631 | 3.688 | 1,340,662 | -0.05(-1.32%) |
May 10, 2013 | 3.821 | 3.920 | 3.617 | 3.737 | 2,931,458 | -0.09(-2.39%) |
May 09, 2013 | 3.413 | 3.856 | 3.371 | 3.828 | 5,035,915 | +0.48(+14.29%) |
May 08, 2013 | 3.279 | 3.378 | 3.279 | 3.350 | 1,064,447 | +0.06(+1.71%) |
May 07, 2013 | 3.258 | 3.293 | 3.247 | 3.293 | 684,117 | +0.02(+0.65%) |
May 06, 2013 | 3.336 | 3.357 | 3.248 | 3.272 | 1,119,976 | -0.05(-1.48%) |
May 03, 2013 | 3.237 | 3.329 | 3.195 | 3.322 | 2,076,396 | +0.13(+3.96%) |
May 02, 2013 | 3.258 | 3.265 | 3.195 | 3.195 | 1,304,227 | -0.04(-1.30%) |
May 01, 2013 | 3.315 | 3.315 | 3.237 | 3.237 | 1,327,481 | -0.07(-2.13%) |
Apr 30, 2013 | 3.272 | 3.329 | 3.272 | 3.308 | 925,098 | +0.04(+1.08%) |
Apr 29, 2013 | 3.336 | 3.373 | 3.265 | 3.272 | 1,227,088 | -0.06(-1.69%) |
Apr 26, 2013 | 3.336 | 3.399 | 3.293 | 3.329 | 1,027,348 | -0.04(-1.25%) |
Apr 25, 2013 | 3.322 | 3.441 | 3.287 | 3.371 | 1,443,128 | +0.06(+1.91%) |
Apr 24, 2013 | 3.315 | 3.357 | 3.244 | 3.308 | 1,008,081 | -0.02(-0.63%) |
Apr 23, 2013 | 3.279 | 3.385 | 3.258 | 3.329 | 1,648,479 | +0.09(+2.83%) |
Apr 22, 2013 | 3.251 | 3.279 | 3.125 | 3.237 | 1,557,372 | +0.00(+0.00%) |
Apr 19, 2013 | 3.279 | 3.301 | 3.230 | 3.237 | 1,304,122 | -0.02(-0.65%) |
Apr 18, 2013 | 3.293 | 3.357 | 3.237 | 3.258 | 1,885,538 | -0.02(-0.64%) |
Apr 17, 2013 | 3.455 | 3.469 | 3.262 | 3.279 | 2,245,993 | -0.20(-5.67%) |
Apr 16, 2013 | 3.286 | 3.536 | 3.279 | 3.476 | 2,475,832 | +0.25(+7.86%) |
Apr 15, 2013 | 3.547 | 3.547 | 3.216 | 3.223 | 3,463,538 | -0.33(-9.31%) |
Apr 12, 2013 | 3.413 | 3.695 | 3.392 | 3.554 | 3,238,766 | +0.18(+5.21%) |
Apr 11, 2013 | 3.462 | 3.462 | 3.364 | 3.378 | 1,007,389 | -0.07(-2.04%) |
Apr 10, 2013 | 3.399 | 3.512 | 3.350 | 3.448 | 1,333,491 | +0.06(+1.66%) |
Apr 09, 2013 | 3.343 | 3.427 | 3.308 | 3.392 | 1,264,995 | +0.05(+1.47%) |
Apr 08, 2013 | 3.406 | 3.434 | 3.272 | 3.343 | 1,663,166 | -0.04(-1.04%) |
Apr 05, 2013 | 3.406 | 3.448 | 3.343 | 3.378 | 1,243,163 | -0.09(-2.64%) |
Apr 04, 2013 | 3.441 | 3.498 | 3.364 | 3.469 | 1,123,855 | +0.04(+1.23%) |
Apr 03, 2013 | 3.561 | 3.589 | 3.399 | 3.427 | 1,951,686 | -0.08(-2.40%) |
Apr 02, 2013 | 3.308 | 3.540 | 3.279 | 3.512 | 2,738,517 | +0.23(+7.08%) |
Apr 01, 2013 | 3.476 | 3.526 | 3.272 | 3.279 | 1,941,578 | -0.19(-5.48%) |
Mar 28, 2013 | 3.540 | 3.610 | 3.455 | 3.469 | 1,963,735 | -0.05(-1.40%) |
Mar 27, 2013 | 3.434 | 3.624 | 3.413 | 3.519 | 3,752,167 | +0.18(+5.26%) |
Mar 26, 2013 | 3.392 | 3.399 | 3.209 | 3.343 | 4,129,664 | -0.08(-2.46%) |
Mar 25, 2013 | 3.610 | 3.631 | 3.413 | 3.427 | 3,398,659 | -0.21(-5.80%) |
Mar 22, 2013 | 3.617 | 3.659 | 3.582 | 3.638 | 1,517,837 | +0.04(+0.98%) |
Mar 21, 2013 | 3.666 | 3.695 | 3.589 | 3.603 | 1,725,721 | -0.06(-1.54%) |
Mar 20, 2013 | 3.631 | 3.702 | 3.603 | 3.659 | 2,161,237 | +0.04(+1.17%) |
Mar 19, 2013 | 3.631 | 3.695 | 3.533 | 3.617 | 3,064,424 | -0.03(-0.77%) |
Mar 18, 2013 | 3.730 | 3.751 | 3.617 | 3.645 | 2,225,752 | -0.12(-3.18%) |
Mar 15, 2013 | 3.800 | 3.856 | 3.674 | 3.765 | 3,379,666 | -0.04(-1.11%) |
Mar 14, 2013 | 4.075 | 4.082 | 3.779 | 3.807 | 3,382,564 | -0.26(-6.40%) |
Mar 13, 2013 | 3.934 | 4.082 | 3.878 | 4.068 | 2,338,528 | +0.13(+3.21%) |
Mar 12, 2013 | 3.955 | 4.011 | 3.871 | 3.941 | 2,234,525 | +0.04(+0.90%) |
Mar 11, 2013 | 3.807 | 3.920 | 3.709 | 3.906 | 3,782,674 | +0.08(+2.21%) |
Mar 08, 2013 | 3.927 | 3.962 | 3.800 | 3.821 | 3,185,151 | -0.12(-3.04%) |
Mar 07, 2013 | 3.899 | 4.061 | 3.899 | 3.941 | 3,538,534 | -0.04(-1.06%) |
Mar 06, 2013 | 3.962 | 4.011 | 3.765 | 3.983 | 5,781,015 | -0.01(-0.35%) |
Mar 05, 2013 | 4.138 | 4.272 | 3.920 | 3.997 | 6,201,873 | -0.16(-3.89%) |
Mar 04, 2013 | 4.694 | 4.708 | 4.082 | 4.159 | 12,870,985 | -0.85(-16.99%) |