Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.223 | 4.248 | 3.971 | 3.994 | 3,009,218 | -0.28(-6.65%) |
May 30, 2013 | 4.333 | 4.384 | 4.271 | 4.279 | 717,275 | -0.02(-0.54%) |
May 29, 2013 | 4.489 | 4.510 | 4.302 | 4.302 | 985,331 | -0.23(-4.99%) |
May 28, 2013 | 4.559 | 4.571 | 4.456 | 4.528 | 1,080,999 | -0.02(-0.51%) |
May 24, 2013 | 4.605 | 4.607 | 4.500 | 4.551 | 1,131,682 | -0.08(-1.72%) |
May 23, 2013 | 4.548 | 4.638 | 4.512 | 4.630 | 1,431,729 | +0.05(+1.01%) |
May 22, 2013 | 4.605 | 4.720 | 4.579 | 4.584 | 1,235,786 | -0.01(-0.17%) |
May 21, 2013 | 4.595 | 4.642 | 4.556 | 4.592 | 1,057,274 | -0.01(-0.22%) |
May 20, 2013 | 4.553 | 4.618 | 4.515 | 4.602 | 756,795 | +0.06(+1.24%) |
May 17, 2013 | 4.595 | 4.607 | 4.505 | 4.546 | 1,115,762 | -0.02(-0.39%) |
May 16, 2013 | 4.618 | 4.633 | 4.525 | 4.564 | 917,468 | +0.02(+0.39%) |
May 15, 2013 | 4.500 | 4.553 | 4.474 | 4.546 | 1,183,562 | +0.04(+0.97%) |
May 13, 2013 | 4.525 | 4.569 | 4.471 | 4.502 | 1,565,139 | -0.03(-0.68%) |
May 10, 2013 | 4.551 | 4.561 | 4.469 | 4.533 | 619,393 | -0.03(-0.62%) |
May 09, 2013 | 4.595 | 4.633 | 4.546 | 4.561 | 983,475 | -0.03(-0.56%) |
May 08, 2013 | 4.602 | 4.641 | 4.530 | 4.587 | 1,435,444 | +0.02(+0.39%) |
May 07, 2013 | 4.528 | 4.605 | 4.519 | 4.569 | 1,235,918 | +0.10(+2.18%) |
May 06, 2013 | 4.505 | 4.553 | 4.428 | 4.471 | 1,662,920 | -0.08(-1.80%) |
May 03, 2013 | 4.584 | 4.618 | 4.533 | 4.553 | 614,380 | -0.02(-0.50%) |
May 02, 2013 | 4.682 | 4.730 | 4.566 | 4.577 | 1,329,645 | +0.04(+0.91%) |
May 01, 2013 | 4.577 | 4.579 | 4.515 | 4.535 | 717,057 | -0.04(-0.90%) |
Apr 30, 2013 | 4.484 | 4.597 | 4.451 | 4.577 | 1,349,658 | +0.07(+1.59%) |
Apr 29, 2013 | 4.435 | 4.518 | 4.420 | 4.505 | 726,229 | +0.09(+2.03%) |
Apr 26, 2013 | 4.510 | 4.579 | 4.405 | 4.415 | 842,710 | -0.10(-2.25%) |
Apr 25, 2013 | 4.468 | 4.542 | 4.451 | 4.516 | 1,840,156 | +0.01(+0.22%) |
Apr 24, 2013 | 4.491 | 4.537 | 4.433 | 4.506 | 1,744,409 | +0.02(+0.34%) |
Apr 23, 2013 | 4.380 | 4.494 | 4.370 | 4.491 | 1,910,051 | +0.18(+4.23%) |
Apr 22, 2013 | 4.443 | 4.443 | 4.279 | 4.309 | 1,312,135 | -0.12(-2.80%) |
Apr 19, 2013 | 4.420 | 4.471 | 4.395 | 4.433 | 1,559,512 | +0.10(+2.40%) |
Apr 18, 2013 | 4.289 | 4.347 | 4.263 | 4.329 | 1,260,297 | +0.08(+1.97%) |
Apr 17, 2013 | 4.279 | 4.327 | 4.246 | 4.246 | 2,327,742 | -0.05(-1.12%) |
Apr 16, 2013 | 4.276 | 4.342 | 4.253 | 4.294 | 1,048,818 | +0.03(+0.71%) |
Apr 15, 2013 | 4.317 | 4.357 | 4.258 | 4.263 | 1,118,946 | -0.14(-3.22%) |
Apr 12, 2013 | 4.365 | 4.456 | 4.324 | 4.405 | 1,478,065 | +0.03(+0.75%) |
Apr 11, 2013 | 4.357 | 4.398 | 4.322 | 4.372 | 974,761 | +0.00(+0.00%) |
Apr 10, 2013 | 4.317 | 4.423 | 4.309 | 4.372 | 1,342,891 | +0.07(+1.71%) |
Apr 09, 2013 | 4.296 | 4.349 | 4.281 | 4.299 | 1,356,044 | +0.00(+0.06%) |
Apr 08, 2013 | 4.322 | 4.322 | 4.208 | 4.296 | 2,112,294 | -0.01(-0.29%) |
Apr 05, 2013 | 4.038 | 4.339 | 4.038 | 4.309 | 3,115,587 | +0.32(+8.13%) |
Apr 04, 2013 | 3.975 | 4.015 | 3.955 | 3.985 | 1,607,536 | +0.02(+0.45%) |
Apr 03, 2013 | 3.927 | 4.031 | 3.907 | 3.967 | 1,356,467 | +0.01(+0.26%) |
Apr 02, 2013 | 3.967 | 4.015 | 3.924 | 3.957 | 1,818,936 | +0.00(+0.06%) |
Apr 01, 2013 | 3.917 | 4.000 | 3.917 | 3.955 | 1,166,507 | +0.04(+1.03%) |
Mar 28, 2013 | 3.828 | 3.934 | 3.821 | 3.914 | 1,303,780 | +0.09(+2.38%) |
Mar 27, 2013 | 3.751 | 3.902 | 3.714 | 3.823 | 2,249,559 | +0.11(+2.86%) |
Mar 26, 2013 | 3.522 | 3.788 | 3.513 | 3.717 | 2,319,110 | +0.16(+4.56%) |
Mar 25, 2013 | 3.568 | 3.611 | 3.547 | 3.555 | 750,428 | -0.05(-1.26%) |
Mar 22, 2013 | 3.588 | 3.669 | 3.578 | 3.600 | 1,151,856 | +0.02(+0.57%) |
Mar 21, 2013 | 3.618 | 3.633 | 3.560 | 3.580 | 1,105,228 | -0.05(-1.46%) |
Mar 20, 2013 | 3.671 | 3.694 | 3.623 | 3.633 | 1,205,918 | -0.16(-4.14%) |
Mar 19, 2013 | 3.829 | 3.894 | 3.783 | 3.790 | 617,191 | -0.06(-1.64%) |
Mar 18, 2013 | 3.749 | 3.889 | 3.747 | 3.854 | 866,541 | -0.02(-0.52%) |
Mar 15, 2013 | 3.891 | 3.909 | 3.823 | 3.874 | 1,344,966 | -0.05(-1.29%) |
Mar 14, 2013 | 3.891 | 3.967 | 3.891 | 3.924 | 606,891 | +0.03(+0.71%) |
Mar 13, 2013 | 3.950 | 3.956 | 3.881 | 3.897 | 618,630 | -0.07(-1.79%) |
Mar 12, 2013 | 3.965 | 4.023 | 3.962 | 3.967 | 559,773 | +0.01(+0.26%) |
Mar 11, 2013 | 3.983 | 3.988 | 3.937 | 3.957 | 667,195 | -0.04(-1.08%) |
Mar 08, 2013 | 4.038 | 4.038 | 3.947 | 4.000 | 878,971 | +0.00(+0.06%) |
Mar 07, 2013 | 3.960 | 4.015 | 3.909 | 3.998 | 1,534,854 | +0.15(+3.81%) |
Mar 06, 2013 | 3.778 | 3.871 | 3.760 | 3.851 | 1,237,603 | +0.06(+1.47%) |
Mar 05, 2013 | 3.841 | 3.876 | 3.773 | 3.795 | 1,049,331 | -0.00(-0.07%) |
Mar 04, 2013 | 3.778 | 3.798 | 3.694 | 3.798 | 1,061,307 | +0.01(+0.27%) |