Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.612 | 3.640 | 3.519 | 3.543 | 2,415,209 | -0.09(-2.55%) |
May 30, 2013 | 3.673 | 3.687 | 3.622 | 3.636 | 1,076,321 | -0.04(-1.01%) |
May 29, 2013 | 3.668 | 3.691 | 3.640 | 3.673 | 1,228,854 | -0.01(-0.38%) |
May 28, 2013 | 3.673 | 3.705 | 3.631 | 3.687 | 1,499,959 | +0.08(+2.32%) |
May 24, 2013 | 3.608 | 3.622 | 3.557 | 3.603 | 1,281,357 | -0.03(-0.77%) |
May 23, 2013 | 3.631 | 3.645 | 3.598 | 3.631 | 1,636,619 | -0.01(-0.38%) |
May 22, 2013 | 3.636 | 3.710 | 3.622 | 3.645 | 1,823,634 | +0.02(+0.51%) |
May 21, 2013 | 3.608 | 3.640 | 3.598 | 3.626 | 1,077,191 | +0.01(+0.39%) |
May 20, 2013 | 3.659 | 3.687 | 3.571 | 3.612 | 1,210,898 | -0.05(-1.27%) |
May 17, 2013 | 3.617 | 3.682 | 3.589 | 3.659 | 753,102 | +0.07(+1.94%) |
May 16, 2013 | 3.663 | 3.673 | 3.584 | 3.589 | 926,413 | -0.07(-2.03%) |
May 15, 2013 | 3.626 | 3.677 | 3.612 | 3.663 | 1,308,123 | +0.00(+0.00%) |
May 13, 2013 | 3.654 | 3.696 | 3.636 | 3.663 | 693,594 | -0.05(-1.25%) |
May 10, 2013 | 3.724 | 3.759 | 3.691 | 3.710 | 960,873 | -0.03(-0.87%) |
May 09, 2013 | 3.779 | 3.779 | 3.724 | 3.742 | 780,403 | -0.04(-1.10%) |
May 08, 2013 | 3.724 | 3.798 | 3.691 | 3.784 | 1,062,102 | +0.06(+1.49%) |
May 07, 2013 | 3.705 | 3.742 | 3.663 | 3.728 | 646,388 | -0.01(-0.37%) |
May 06, 2013 | 3.789 | 3.807 | 3.733 | 3.742 | 607,318 | -0.01(-0.25%) |
May 03, 2013 | 3.687 | 3.761 | 3.645 | 3.752 | 1,263,577 | +0.11(+2.93%) |
May 02, 2013 | 3.668 | 3.675 | 3.636 | 3.645 | 1,790,983 | +0.02(+0.64%) |
May 01, 2013 | 3.673 | 3.701 | 3.612 | 3.622 | 777,063 | -0.09(-2.38%) |
Apr 30, 2013 | 3.673 | 3.710 | 3.631 | 3.710 | 1,947,744 | +0.12(+3.36%) |
Apr 29, 2013 | 3.622 | 3.663 | 3.580 | 3.589 | 1,492,382 | +0.04(+1.05%) |
Apr 26, 2013 | 3.566 | 3.584 | 3.552 | 3.552 | 1,591,756 | -0.03(-0.91%) |
Apr 25, 2013 | 3.589 | 3.649 | 3.561 | 3.584 | 1,504,942 | -0.06(-1.53%) |
Apr 24, 2013 | 3.663 | 3.677 | 3.612 | 3.640 | 1,241,133 | -0.01(-0.38%) |
Apr 23, 2013 | 3.645 | 3.728 | 3.626 | 3.654 | 2,111,958 | +0.03(+0.77%) |
Apr 22, 2013 | 3.561 | 3.638 | 3.515 | 3.626 | 3,043,988 | -0.15(-3.94%) |
Apr 19, 2013 | 3.886 | 3.896 | 3.668 | 3.775 | 1,894,816 | -0.16(-4.13%) |
Apr 18, 2013 | 3.900 | 3.956 | 3.882 | 3.937 | 1,699,810 | +0.06(+1.44%) |
Apr 17, 2013 | 3.933 | 3.933 | 3.849 | 3.882 | 1,215,615 | -0.11(-2.68%) |
Apr 16, 2013 | 3.998 | 4.035 | 3.909 | 3.988 | 1,142,017 | +0.07(+1.66%) |
Apr 15, 2013 | 3.961 | 3.988 | 3.905 | 3.923 | 1,095,535 | -0.12(-2.87%) |
Apr 12, 2013 | 4.058 | 4.081 | 3.975 | 4.039 | 1,760,951 | -0.21(-4.92%) |
Apr 11, 2013 | 4.234 | 4.279 | 4.202 | 4.248 | 1,252,132 | -0.02(-0.54%) |
Apr 10, 2013 | 4.100 | 4.281 | 4.072 | 4.272 | 2,002,706 | +0.20(+5.02%) |
Apr 09, 2013 | 4.095 | 4.151 | 4.008 | 4.067 | 1,864,495 | +0.02(+0.51%) |
Apr 08, 2013 | 4.163 | 4.261 | 4.026 | 4.047 | 3,303,643 | -0.12(-2.88%) |
Apr 05, 2013 | 4.150 | 4.167 | 4.026 | 4.167 | 2,601,440 | +0.03(+0.80%) |
Apr 04, 2013 | 4.163 | 4.179 | 4.076 | 4.134 | 1,808,717 | -0.04(-0.99%) |
Apr 03, 2013 | 4.241 | 4.287 | 4.138 | 4.175 | 1,566,409 | -0.08(-1.85%) |
Apr 02, 2013 | 4.175 | 4.264 | 4.171 | 4.254 | 1,929,317 | +0.16(+3.95%) |
Apr 01, 2013 | 4.129 | 4.154 | 4.084 | 4.092 | 718,070 | -0.09(-2.18%) |
Mar 28, 2013 | 4.084 | 4.196 | 4.076 | 4.183 | 1,530,981 | +0.12(+2.96%) |
Mar 27, 2013 | 4.100 | 4.138 | 4.051 | 4.063 | 691,302 | -0.05(-1.31%) |
Mar 26, 2013 | 4.138 | 4.158 | 4.092 | 4.117 | 791,684 | +0.02(+0.61%) |
Mar 25, 2013 | 4.071 | 4.134 | 4.055 | 4.092 | 893,543 | -0.01(-0.30%) |
Mar 22, 2013 | 4.109 | 4.134 | 4.080 | 4.105 | 689,836 | +0.00(+0.00%) |
Mar 21, 2013 | 4.067 | 4.125 | 4.067 | 4.105 | 1,112,898 | +0.01(+0.30%) |
Mar 20, 2013 | 4.084 | 4.100 | 4.071 | 4.092 | 889,456 | +0.02(+0.51%) |
Mar 19, 2013 | 4.121 | 4.121 | 4.063 | 4.071 | 1,198,494 | -0.05(-1.31%) |
Mar 18, 2013 | 4.096 | 4.163 | 4.067 | 4.125 | 1,344,416 | +0.02(+0.40%) |
Mar 15, 2013 | 4.154 | 4.196 | 4.105 | 4.109 | 2,493,286 | -0.05(-1.20%) |
Mar 14, 2013 | 4.171 | 4.171 | 4.105 | 4.158 | 900,284 | +0.01(+0.20%) |
Mar 13, 2013 | 4.138 | 4.163 | 4.096 | 4.150 | 960,588 | +0.04(+1.01%) |
Mar 12, 2013 | 4.200 | 4.200 | 4.092 | 4.109 | 962,338 | -0.07(-1.78%) |
Mar 11, 2013 | 4.158 | 4.187 | 4.059 | 4.183 | 1,039,168 | +0.00(+0.00%) |
Mar 08, 2013 | 4.171 | 4.200 | 4.134 | 4.183 | 1,208,550 | +0.01(+0.30%) |
Mar 07, 2013 | 4.142 | 4.179 | 4.100 | 4.171 | 2,538,517 | +0.05(+1.21%) |
Mar 06, 2013 | 4.105 | 4.125 | 4.092 | 4.121 | 1,778,060 | +0.07(+1.74%) |
Mar 05, 2013 | 4.034 | 4.121 | 4.009 | 4.051 | 1,719,231 | +0.07(+1.77%) |
Mar 04, 2013 | 3.964 | 3.989 | 3.893 | 3.980 | 921,110 | -0.02(-0.41%) |