Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.807 | 3.813 | 3.674 | 3.698 | 10,971,246 | -0.19(-4.83%) |
May 30, 2013 | 3.886 | 3.928 | 3.819 | 3.886 | 5,120,692 | +0.04(+1.10%) |
May 29, 2013 | 3.916 | 3.946 | 3.819 | 3.844 | 7,753,801 | -0.12(-3.05%) |
May 28, 2013 | 3.983 | 4.001 | 3.919 | 3.965 | 6,995,192 | +0.02(+0.61%) |
May 24, 2013 | 3.983 | 4.013 | 3.898 | 3.940 | 12,967,236 | -0.12(-2.98%) |
May 23, 2013 | 4.061 | 4.080 | 4.013 | 4.061 | 7,933,864 | -0.08(-1.90%) |
May 22, 2013 | 4.195 | 4.267 | 4.086 | 4.140 | 11,427,288 | -0.03(-0.73%) |
May 21, 2013 | 4.107 | 4.213 | 4.098 | 4.170 | 9,813,124 | +0.08(+1.92%) |
May 20, 2013 | 4.043 | 4.116 | 4.043 | 4.092 | 7,921,690 | +0.05(+1.19%) |
May 17, 2013 | 4.068 | 4.092 | 4.019 | 4.044 | 7,271,583 | +0.01(+0.30%) |
May 16, 2013 | 4.007 | 4.128 | 3.965 | 4.032 | 10,888,307 | -0.02(-0.45%) |
May 15, 2013 | 4.098 | 4.140 | 4.013 | 4.050 | 14,021,742 | -0.13(-3.18%) |
May 13, 2013 | 4.249 | 4.267 | 4.171 | 4.183 | 8,781,744 | -0.05(-1.28%) |
May 10, 2013 | 4.303 | 4.322 | 4.201 | 4.237 | 8,770,939 | -0.08(-1.96%) |
May 09, 2013 | 4.436 | 4.455 | 4.303 | 4.322 | 10,617,881 | -0.12(-2.72%) |
May 08, 2013 | 4.527 | 4.545 | 4.400 | 4.443 | 15,128,429 | -0.13(-2.91%) |
May 07, 2013 | 4.503 | 4.666 | 4.473 | 4.575 | 8,857,361 | -0.10(-2.07%) |
May 06, 2013 | 4.696 | 4.696 | 4.606 | 4.672 | 5,727,185 | -0.01(-0.13%) |
May 03, 2013 | 4.690 | 4.690 | 4.642 | 4.678 | 5,567,658 | +0.06(+1.31%) |
May 02, 2013 | 4.757 | 4.763 | 4.618 | 4.618 | 4,830,926 | -0.05(-1.16%) |
May 01, 2013 | 4.696 | 4.769 | 4.642 | 4.672 | 5,334,767 | -0.07(-1.53%) |
Apr 30, 2013 | 4.618 | 4.775 | 4.600 | 4.745 | 8,369,237 | +0.07(+1.42%) |
Apr 29, 2013 | 4.600 | 4.690 | 4.533 | 4.678 | 7,326,963 | +0.13(+2.79%) |
Apr 26, 2013 | 4.612 | 4.654 | 4.542 | 4.551 | 4,795,429 | -0.10(-2.21%) |
Apr 25, 2013 | 4.672 | 4.702 | 4.597 | 4.654 | 9,181,263 | -0.01(-0.26%) |
Apr 24, 2013 | 4.654 | 4.715 | 4.636 | 4.666 | 5,235,302 | +0.05(+1.18%) |
Apr 23, 2013 | 4.563 | 4.654 | 4.539 | 4.612 | 6,840,328 | +0.07(+1.60%) |
Apr 22, 2013 | 4.539 | 4.575 | 4.464 | 4.539 | 5,076,785 | -0.04(-0.79%) |
Apr 19, 2013 | 4.618 | 4.624 | 4.491 | 4.575 | 7,774,288 | +0.01(+0.13%) |
Apr 18, 2013 | 4.455 | 4.612 | 4.443 | 4.569 | 12,411,638 | +0.16(+3.56%) |
Apr 17, 2013 | 4.400 | 4.491 | 4.358 | 4.412 | 15,742,410 | +0.02(+0.41%) |
Apr 16, 2013 | 4.297 | 4.406 | 4.285 | 4.394 | 12,811,887 | +0.13(+3.12%) |
Apr 15, 2013 | 4.400 | 4.400 | 4.243 | 4.261 | 6,642,322 | -0.23(-5.11%) |
Apr 12, 2013 | 4.503 | 4.545 | 4.436 | 4.491 | 9,446,935 | -0.04(-0.93%) |
Apr 11, 2013 | 4.582 | 4.582 | 4.498 | 4.533 | 4,266,831 | -0.05(-1.06%) |
Apr 10, 2013 | 4.624 | 4.678 | 4.575 | 4.582 | 9,498,446 | -0.01(-0.13%) |
Apr 09, 2013 | 4.551 | 4.660 | 4.521 | 4.588 | 11,099,185 | +0.10(+2.15%) |
Apr 08, 2013 | 4.569 | 4.569 | 4.467 | 4.491 | 6,886,925 | -0.09(-1.98%) |
Apr 05, 2013 | 4.394 | 4.618 | 4.370 | 4.582 | 10,942,118 | +0.14(+3.13%) |
Apr 04, 2013 | 4.461 | 4.509 | 4.412 | 4.443 | 7,690,704 | -0.04(-0.81%) |
Apr 03, 2013 | 4.491 | 4.527 | 4.424 | 4.479 | 6,097,384 | -0.02(-0.40%) |
Apr 02, 2013 | 4.606 | 4.624 | 4.479 | 4.497 | 4,487,027 | -0.12(-2.62%) |
Apr 01, 2013 | 4.660 | 4.678 | 4.582 | 4.618 | 6,306,008 | -0.04(-0.91%) |
Mar 28, 2013 | 4.672 | 4.702 | 4.630 | 4.660 | 8,964,099 | -0.03(-0.64%) |
Mar 27, 2013 | 4.566 | 4.690 | 4.539 | 4.690 | 8,375,567 | +0.11(+2.37%) |
Mar 26, 2013 | 4.569 | 4.636 | 4.533 | 4.582 | 9,419,905 | +0.09(+2.02%) |
Mar 25, 2013 | 4.479 | 4.551 | 4.407 | 4.491 | 7,628,427 | -0.01(-0.13%) |
Mar 22, 2013 | 4.473 | 4.563 | 4.473 | 4.497 | 5,011,853 | +0.02(+0.40%) |
Mar 21, 2013 | 4.533 | 4.557 | 4.455 | 4.479 | 7,130,047 | -0.06(-1.33%) |
Mar 20, 2013 | 4.569 | 4.618 | 4.491 | 4.539 | 8,990,200 | +0.04(+0.81%) |
Mar 19, 2013 | 4.600 | 4.600 | 4.473 | 4.503 | 10,920,423 | -0.09(-1.97%) |
Mar 18, 2013 | 4.612 | 4.672 | 4.569 | 4.594 | 12,617,830 | -0.05(-1.17%) |
Mar 15, 2013 | 4.763 | 4.787 | 4.624 | 4.648 | 14,779,340 | -0.10(-2.16%) |
Mar 14, 2013 | 4.811 | 4.829 | 4.702 | 4.751 | 9,927,280 | -0.04(-0.88%) |
Mar 13, 2013 | 4.854 | 4.872 | 4.757 | 4.793 | 10,546,193 | -0.10(-1.98%) |
Mar 12, 2013 | 4.938 | 4.999 | 4.872 | 4.890 | 10,909,140 | -0.05(-1.10%) |
Mar 11, 2013 | 4.932 | 4.968 | 4.872 | 4.944 | 8,959,996 | -0.01(-0.24%) |
Mar 08, 2013 | 4.932 | 5.017 | 4.908 | 4.956 | 5,924,034 | +0.05(+1.11%) |
Mar 07, 2013 | 4.962 | 5.005 | 4.860 | 4.902 | 11,400,374 | +0.02(+0.37%) |
Mar 06, 2013 | 4.708 | 4.896 | 4.660 | 4.884 | 15,446,004 | +0.15(+3.19%) |
Mar 05, 2013 | 4.932 | 5.035 | 4.693 | 4.733 | 20,484,066 | -0.11(-2.25%) |
Mar 04, 2013 | 4.835 | 4.872 | 4.787 | 4.841 | 11,913,331 | -0.02(-0.50%) |