Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.040 | 4.054 | 3.976 | 3.976 | 1,138,090 | -0.07(-1.74%) |
May 30, 2013 | 4.018 | 4.054 | 4.008 | 4.047 | 657,100 | +0.04(+1.05%) |
May 29, 2013 | 4.022 | 4.036 | 3.983 | 4.004 | 937,243 | -0.05(-1.13%) |
May 28, 2013 | 4.099 | 4.099 | 4.050 | 4.050 | 1,057,071 | +0.02(+0.44%) |
May 24, 2013 | 4.001 | 4.036 | 3.987 | 4.032 | 760,330 | +0.02(+0.61%) |
May 23, 2013 | 4.001 | 4.032 | 3.948 | 4.008 | 1,771,397 | -0.02(-0.61%) |
May 22, 2013 | 4.092 | 4.117 | 4.029 | 4.032 | 1,235,154 | -0.06(-1.40%) |
May 21, 2013 | 4.090 | 4.104 | 4.072 | 4.090 | 1,298,418 | +0.01(+0.26%) |
May 20, 2013 | 4.086 | 4.097 | 4.069 | 4.079 | 1,143,009 | -0.00(-0.09%) |
May 17, 2013 | 4.072 | 4.083 | 4.055 | 4.083 | 1,186,301 | +0.03(+0.77%) |
May 16, 2013 | 4.034 | 4.062 | 4.023 | 4.051 | 1,136,222 | +0.01(+0.26%) |
May 15, 2013 | 4.037 | 4.041 | 4.016 | 4.041 | 1,044,160 | +0.03(+0.78%) |
May 13, 2013 | 4.010 | 4.027 | 4.003 | 4.010 | 661,730 | +0.00(+0.00%) |
May 10, 2013 | 4.016 | 4.016 | 3.992 | 4.010 | 786,246 | +0.00(+0.00%) |
May 09, 2013 | 4.020 | 4.020 | 3.996 | 4.010 | 815,690 | -0.00(-0.09%) |
May 08, 2013 | 3.999 | 4.034 | 3.992 | 4.013 | 1,036,714 | +0.00(+0.00%) |
May 07, 2013 | 4.006 | 4.013 | 3.985 | 4.013 | 1,103,353 | +0.01(+0.35%) |
May 06, 2013 | 3.999 | 4.013 | 3.975 | 3.999 | 1,313,210 | -0.00(-0.09%) |
May 03, 2013 | 4.048 | 4.020 | 3.985 | 4.003 | 1,156,575 | +0.00(+0.00%) |
May 02, 2013 | 3.978 | 4.006 | 3.971 | 4.003 | 674,023 | +0.04(+0.97%) |
May 01, 2013 | 3.985 | 3.989 | 3.943 | 3.964 | 1,105,400 | -0.02(-0.61%) |
Apr 30, 2013 | 3.950 | 3.999 | 3.933 | 3.989 | 1,832,634 | +0.04(+0.97%) |
Apr 29, 2013 | 3.929 | 3.954 | 3.926 | 3.950 | 910,554 | +0.03(+0.80%) |
Apr 26, 2013 | 3.905 | 3.943 | 3.898 | 3.919 | 777,235 | -0.01(-0.27%) |
Apr 25, 2013 | 3.919 | 3.929 | 3.909 | 3.929 | 893,651 | +0.02(+0.45%) |
Apr 24, 2013 | 3.881 | 3.922 | 3.881 | 3.912 | 719,732 | +0.00(+0.00%) |
Apr 23, 2013 | 3.874 | 3.912 | 3.874 | 3.912 | 662,216 | +0.03(+0.90%) |
Apr 22, 2013 | 3.881 | 3.884 | 3.853 | 3.877 | 990,378 | +0.00(+0.09%) |
Apr 19, 2013 | 3.860 | 3.874 | 3.842 | 3.874 | 1,068,222 | +0.02(+0.43%) |
Apr 18, 2013 | 3.864 | 3.868 | 3.826 | 3.857 | 687,281 | -0.01(-0.27%) |
Apr 17, 2013 | 3.874 | 3.874 | 3.830 | 3.868 | 1,006,692 | -0.02(-0.53%) |
Apr 16, 2013 | 3.861 | 3.892 | 3.857 | 3.888 | 1,004,250 | +0.05(+1.26%) |
Apr 15, 2013 | 3.878 | 3.878 | 3.814 | 3.840 | 1,363,645 | -0.05(-1.33%) |
Apr 12, 2013 | 3.868 | 3.892 | 3.857 | 3.892 | 754,190 | +0.01(+0.27%) |
Apr 11, 2013 | 3.874 | 3.888 | 3.861 | 3.881 | 1,172,151 | +0.01(+0.18%) |
Apr 10, 2013 | 3.854 | 3.888 | 3.850 | 3.874 | 1,551,165 | +0.01(+0.27%) |
Apr 09, 2013 | 3.857 | 3.868 | 3.843 | 3.864 | 724,626 | +0.01(+0.27%) |
Apr 08, 2013 | 3.847 | 3.861 | 3.819 | 3.854 | 1,501,813 | -0.00(-0.09%) |
Apr 05, 2013 | 3.854 | 3.861 | 3.826 | 3.857 | 989,840 | +0.00(+0.09%) |
Apr 04, 2013 | 3.812 | 3.912 | 3.812 | 3.854 | 1,430,120 | +0.02(+0.45%) |
Apr 03, 2013 | 3.868 | 3.868 | 3.826 | 3.836 | 1,969,471 | -0.04(-1.11%) |
Apr 02, 2013 | 3.854 | 3.885 | 3.854 | 3.880 | 909,928 | +0.02(+0.40%) |
Apr 01, 2013 | 3.868 | 3.885 | 3.843 | 3.864 | 909,572 | -0.00(-0.09%) |
Mar 28, 2013 | 3.923 | 3.923 | 3.854 | 3.868 | 1,842,474 | -0.02(-0.53%) |
Mar 27, 2013 | 3.899 | 3.899 | 3.854 | 3.888 | 766,605 | +0.01(+0.27%) |
Mar 26, 2013 | 3.892 | 3.892 | 3.857 | 3.878 | 886,721 | +0.03(+0.72%) |
Mar 25, 2013 | 3.899 | 3.899 | 3.850 | 3.850 | 1,189,602 | -0.01(-0.18%) |
Mar 22, 2013 | 3.854 | 3.885 | 3.854 | 3.857 | 978,810 | +0.00(+0.00%) |
Mar 21, 2013 | 3.864 | 3.878 | 3.854 | 3.857 | 991,587 | -0.01(-0.18%) |
Mar 20, 2013 | 3.847 | 3.878 | 3.847 | 3.864 | 726,810 | +0.03(+0.81%) |
Mar 19, 2013 | 3.916 | 3.916 | 3.812 | 3.833 | 1,353,182 | -0.04(-1.09%) |
Mar 18, 2013 | 3.869 | 3.886 | 3.834 | 3.875 | 1,131,471 | -0.02(-0.44%) |
Mar 15, 2013 | 3.886 | 3.910 | 3.877 | 3.893 | 1,111,742 | +0.00(+0.09%) |
Mar 14, 2013 | 3.869 | 3.896 | 3.865 | 3.889 | 860,677 | +0.02(+0.62%) |
Mar 13, 2013 | 3.862 | 3.875 | 3.851 | 3.865 | 942,842 | -0.00(-0.09%) |
Mar 12, 2013 | 3.872 | 3.879 | 3.855 | 3.869 | 1,020,339 | -0.02(-0.44%) |
Mar 11, 2013 | 3.882 | 3.886 | 3.864 | 3.886 | 1,193,986 | +0.00(+0.09%) |
Mar 08, 2013 | 3.865 | 3.886 | 3.851 | 3.882 | 883,215 | +0.02(+0.53%) |
Mar 07, 2013 | 3.804 | 3.875 | 3.793 | 3.862 | 1,733,251 | +0.01(+0.27%) |
Mar 06, 2013 | 3.862 | 3.869 | 3.841 | 3.851 | 1,713,990 | -0.01(-0.18%) |
Mar 05, 2013 | 3.834 | 3.875 | 3.831 | 3.858 | 1,888,295 | +0.02(+0.62%) |
Mar 04, 2013 | 3.807 | 3.834 | 3.797 | 3.834 | 1,500,594 | +0.01(+0.36%) |