Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.688 | 3.879 | 3.688 | 3.875 | 24,722 | +0.16(+4.43%) |
May 30, 2013 | 3.777 | 3.803 | 3.697 | 3.710 | 0 | -0.07(-1.88%) |
May 29, 2013 | 3.835 | 3.883 | 3.777 | 3.781 | 95,634 | -0.02(-0.47%) |
May 28, 2013 | 3.870 | 3.870 | 3.777 | 3.799 | 31,296 | -0.02(-0.58%) |
May 24, 2013 | 3.848 | 3.848 | 3.777 | 3.821 | 0 | -0.03(-0.69%) |
May 23, 2013 | 3.866 | 3.866 | 3.821 | 3.848 | 0 | +0.00(+0.00%) |
May 22, 2013 | 3.875 | 3.875 | 3.848 | 3.848 | 0 | -0.02(-0.46%) |
May 21, 2013 | 3.915 | 3.923 | 3.866 | 3.866 | 0 | -0.00(-0.11%) |
May 20, 2013 | 3.990 | 3.999 | 3.866 | 3.870 | 0 | -0.10(-2.46%) |
May 17, 2013 | 3.990 | 3.999 | 3.937 | 3.968 | 0 | -0.00(-0.11%) |
May 16, 2013 | 3.928 | 3.999 | 3.875 | 3.972 | 23,433 | +0.06(+1.59%) |
May 15, 2013 | 3.901 | 3.910 | 3.821 | 3.910 | 0 | -0.04(-1.12%) |
May 13, 2013 | 4.021 | 4.021 | 3.946 | 3.954 | 0 | -0.04(-1.00%) |
May 10, 2013 | 3.968 | 4.017 | 3.928 | 3.994 | 0 | +0.08(+2.04%) |
May 09, 2013 | 3.990 | 4.106 | 3.915 | 3.915 | 0 | -0.08(-1.89%) |
May 08, 2013 | 3.915 | 4.043 | 3.847 | 3.990 | 0 | +0.10(+2.51%) |
May 07, 2013 | 3.861 | 3.892 | 3.777 | 3.892 | 0 | +0.07(+1.72%) |
May 06, 2013 | 3.937 | 3.937 | 3.710 | 3.826 | 0 | -0.03(-0.67%) |
May 03, 2013 | 3.861 | 3.870 | 3.843 | 3.852 | 0 | +0.00(+0.12%) |
May 02, 2013 | 3.932 | 3.981 | 3.795 | 3.848 | 0 | -0.08(-1.93%) |
May 01, 2013 | 3.843 | 3.941 | 3.835 | 3.923 | 0 | +0.03(+0.80%) |
Apr 30, 2013 | 3.933 | 3.999 | 3.812 | 3.892 | 0 | -0.04(-1.02%) |
Apr 29, 2013 | 3.946 | 3.981 | 3.916 | 3.932 | 33,227 | -0.01(-0.23%) |
Apr 26, 2013 | 3.963 | 3.990 | 3.941 | 3.941 | 6,909 | -0.03(-0.78%) |
Apr 25, 2013 | 3.959 | 3.977 | 3.935 | 3.972 | 30,086 | -0.00(-0.11%) |
Apr 24, 2013 | 3.799 | 3.977 | 3.799 | 3.977 | 0 | +0.20(+5.17%) |
Apr 23, 2013 | 3.790 | 3.855 | 3.781 | 3.781 | 38,145 | -0.04(-0.93%) |
Apr 22, 2013 | 3.772 | 3.866 | 3.772 | 3.817 | 25,593 | +0.04(+1.18%) |
Apr 19, 2013 | 3.670 | 3.772 | 3.612 | 3.772 | 555,157 | +0.04(+1.19%) |
Apr 18, 2013 | 3.848 | 4.026 | 3.595 | 3.728 | 1,746,811 | -0.16(-4.00%) |
Apr 17, 2013 | 4.083 | 4.083 | 3.860 | 3.883 | 119,281 | -0.02(-0.46%) |
Apr 16, 2013 | 3.830 | 4.088 | 3.830 | 3.901 | 117,442 | +0.05(+1.39%) |
Apr 15, 2013 | 3.830 | 3.875 | 3.746 | 3.848 | 41,411 | +0.03(+0.82%) |
Apr 12, 2013 | 3.688 | 3.870 | 3.688 | 3.817 | 23,750 | +0.01(+0.35%) |
Apr 11, 2013 | 3.808 | 3.861 | 3.692 | 3.803 | 36,101 | -0.05(-1.38%) |
Apr 10, 2013 | 3.901 | 3.901 | 3.812 | 3.857 | 120,280 | +0.02(+0.58%) |
Apr 09, 2013 | 3.763 | 3.866 | 3.759 | 3.835 | 29,003 | +0.04(+1.17%) |
Apr 08, 2013 | 3.879 | 3.879 | 3.737 | 3.790 | 69,016 | -0.10(-2.51%) |
Apr 05, 2013 | 3.830 | 3.906 | 3.821 | 3.888 | 40,510 | +0.05(+1.39%) |
Apr 04, 2013 | 3.821 | 3.857 | 3.715 | 3.835 | 59,778 | +0.02(+0.47%) |
Apr 03, 2013 | 3.781 | 3.946 | 3.697 | 3.817 | 142,667 | +0.01(+0.35%) |
Apr 02, 2013 | 3.719 | 3.928 | 3.666 | 3.803 | 79,171 | +0.16(+4.26%) |
Apr 01, 2013 | 3.741 | 3.826 | 3.515 | 3.648 | 1,064,132 | -0.16(-4.20%) |
Mar 28, 2013 | 3.563 | 4.012 | 3.555 | 3.808 | 1,092,953 | +0.20(+5.41%) |
Mar 27, 2013 | 3.680 | 3.710 | 3.555 | 3.612 | 40,195 | -0.05(-1.45%) |
Mar 26, 2013 | 3.657 | 3.870 | 3.510 | 3.666 | 574,877 | -0.03(-0.72%) |
Mar 25, 2013 | 3.728 | 3.763 | 3.337 | 3.692 | 118,872 | -0.04(-0.95%) |
Mar 22, 2013 | 3.666 | 3.728 | 3.612 | 3.728 | 59,573 | +0.08(+2.19%) |
Mar 21, 2013 | 3.620 | 3.652 | 3.555 | 3.648 | 20,471 | -0.03(-0.85%) |
Mar 20, 2013 | 3.626 | 3.688 | 3.626 | 3.679 | 11,664 | +0.11(+3.11%) |
Mar 19, 2013 | 3.701 | 3.830 | 3.537 | 3.568 | 315,934 | -0.13(-3.60%) |
Mar 18, 2013 | 3.679 | 3.715 | 3.581 | 3.701 | 361,299 | +0.04(+1.22%) |
Mar 15, 2013 | 3.737 | 3.902 | 3.599 | 3.657 | 360,077 | -0.22(-5.73%) |
Mar 14, 2013 | 4.221 | 4.221 | 3.559 | 3.879 | 296,106 | -0.03(-0.80%) |
Mar 13, 2013 | 3.812 | 3.977 | 3.812 | 3.910 | 212,798 | +0.02(+0.57%) |
Mar 12, 2013 | 3.901 | 3.910 | 3.826 | 3.888 | 47,937 | -0.01(-0.34%) |
Mar 11, 2013 | 3.919 | 3.932 | 3.803 | 3.901 | 81,874 | +0.01(+0.34%) |
Mar 08, 2013 | 3.941 | 3.941 | 3.803 | 3.888 | 85,146 | -0.00(-0.11%) |
Mar 07, 2013 | 3.777 | 4.003 | 3.746 | 3.892 | 395,288 | +0.14(+3.79%) |
Mar 06, 2013 | 3.417 | 3.861 | 3.364 | 3.750 | 453,041 | +0.37(+11.05%) |
Mar 05, 2013 | 3.444 | 3.444 | 3.350 | 3.377 | 478,661 | -0.07(-1.94%) |
Mar 04, 2013 | 3.448 | 3.521 | 3.364 | 3.444 | 801,971 | +0.02(+0.65%) |