Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.700 | 4.750 | 4.540 | 4.750 | 141,378 | +0.10(+2.15%) |
May 30, 2013 | 4.560 | 4.750 | 4.520 | 4.650 | 116,785 | +0.15(+3.33%) |
May 29, 2013 | 4.670 | 4.670 | 4.410 | 4.500 | 131,246 | -0.13(-2.81%) |
May 28, 2013 | 4.410 | 4.700 | 4.390 | 4.630 | 711,763 | +0.25(+5.71%) |
May 24, 2013 | 4.300 | 4.420 | 4.200 | 4.380 | 144,124 | +0.20(+4.78%) |
May 23, 2013 | 4.180 | 4.350 | 4.120 | 4.180 | 133,203 | -0.05(-1.18%) |
May 22, 2013 | 4.210 | 4.340 | 4.200 | 4.230 | 170,813 | +0.04(+0.95%) |
May 21, 2013 | 3.910 | 4.200 | 3.910 | 4.190 | 197,105 | +0.27(+6.89%) |
May 20, 2013 | 4.080 | 4.100 | 3.900 | 3.920 | 92,876 | -0.20(-4.85%) |
May 17, 2013 | 4.100 | 4.125 | 3.990 | 4.120 | 93,996 | +0.02(+0.49%) |
May 16, 2013 | 4.100 | 4.130 | 4.000 | 4.100 | 64,580 | +0.00(+0.00%) |
May 15, 2013 | 4.120 | 4.120 | 3.920 | 4.100 | 131,051 | -0.10(-2.38%) |
May 13, 2013 | 4.080 | 4.200 | 4.050 | 4.200 | 79,145 | +0.12(+2.94%) |
May 10, 2013 | 3.930 | 4.080 | 3.870 | 4.080 | 107,293 | +0.21(+5.43%) |
May 09, 2013 | 4.040 | 4.040 | 3.850 | 3.870 | 123,442 | -0.17(-4.21%) |
May 08, 2013 | 4.070 | 4.190 | 4.000 | 4.040 | 188,282 | +0.04(+1.00%) |
May 07, 2013 | 3.990 | 4.000 | 3.920 | 4.000 | 73,858 | +0.03(+0.76%) |
May 06, 2013 | 3.840 | 3.970 | 3.840 | 3.970 | 59,636 | +0.12(+3.12%) |
May 03, 2013 | 3.970 | 4.070 | 3.800 | 3.850 | 135,244 | -0.03(-0.77%) |
May 02, 2013 | 3.550 | 3.980 | 3.540 | 3.880 | 110,754 | +0.34(+9.60%) |
May 01, 2013 | 3.590 | 3.750 | 3.540 | 3.540 | 155,752 | -0.08(-2.21%) |
Apr 30, 2013 | 3.780 | 3.783 | 3.560 | 3.620 | 125,761 | -0.16(-4.23%) |
Apr 29, 2013 | 3.800 | 3.840 | 3.720 | 3.780 | 75,563 | +0.01(+0.27%) |
Apr 26, 2013 | 3.910 | 3.940 | 3.750 | 3.770 | 116,110 | -0.17(-4.31%) |
Apr 25, 2013 | 4.210 | 4.250 | 3.850 | 3.940 | 182,421 | -0.24(-5.74%) |
Apr 24, 2013 | 4.040 | 4.240 | 3.990 | 4.180 | 299,270 | +0.20(+5.03%) |
Apr 23, 2013 | 3.630 | 4.000 | 3.582 | 3.980 | 265,793 | +0.41(+11.48%) |
Apr 22, 2013 | 3.840 | 3.840 | 3.530 | 3.570 | 151,606 | -0.22(-5.80%) |
Apr 19, 2013 | 3.570 | 3.820 | 3.550 | 3.790 | 154,908 | +0.24(+6.76%) |
Apr 18, 2013 | 3.550 | 3.580 | 3.400 | 3.550 | 106,132 | +0.16(+4.72%) |
Apr 17, 2013 | 3.450 | 3.530 | 3.360 | 3.390 | 144,936 | -0.09(-2.59%) |
Apr 16, 2013 | 3.560 | 3.640 | 3.440 | 3.480 | 186,396 | -0.06(-1.69%) |
Apr 15, 2013 | 3.700 | 3.800 | 3.510 | 3.540 | 170,050 | -0.23(-6.10%) |
Apr 12, 2013 | 3.820 | 3.830 | 3.650 | 3.770 | 98,693 | -0.06(-1.57%) |
Apr 11, 2013 | 4.080 | 4.080 | 3.790 | 3.830 | 82,805 | -0.20(-4.96%) |
Apr 10, 2013 | 3.610 | 4.030 | 3.600 | 4.030 | 162,571 | +0.45(+12.57%) |
Apr 09, 2013 | 3.630 | 3.820 | 3.580 | 3.580 | 122,946 | +0.02(+0.56%) |
Apr 08, 2013 | 3.680 | 3.710 | 3.460 | 3.560 | 144,913 | -0.12(-3.26%) |
Apr 05, 2013 | 3.530 | 3.700 | 3.530 | 3.680 | 120,853 | +0.05(+1.38%) |
Apr 04, 2013 | 3.740 | 3.740 | 3.600 | 3.630 | 72,663 | -0.12(-3.20%) |
Apr 03, 2013 | 3.780 | 3.790 | 3.620 | 3.750 | 143,924 | -0.04(-1.06%) |
Apr 02, 2013 | 3.840 | 3.840 | 3.750 | 3.790 | 73,841 | -0.02(-0.52%) |
Apr 01, 2013 | 3.790 | 3.840 | 3.670 | 3.810 | 157,314 | -0.01(-0.26%) |
Mar 28, 2013 | 3.830 | 3.830 | 3.740 | 3.820 | 305,807 | +0.00(+0.00%) |
Mar 27, 2013 | 3.830 | 4.000 | 3.770 | 3.820 | 84,790 | -0.13(-3.29%) |
Mar 26, 2013 | 3.800 | 3.950 | 3.780 | 3.950 | 109,670 | +0.16(+4.22%) |
Mar 25, 2013 | 3.950 | 3.960 | 3.750 | 3.790 | 125,211 | -0.11(-2.82%) |
Mar 22, 2013 | 3.870 | 3.920 | 3.740 | 3.900 | 171,755 | +0.04(+1.04%) |
Mar 21, 2013 | 3.980 | 3.990 | 3.780 | 3.860 | 193,684 | -0.13(-3.26%) |
Mar 20, 2013 | 4.000 | 4.080 | 3.900 | 3.990 | 129,281 | +0.00(+0.00%) |
Mar 19, 2013 | 4.280 | 4.280 | 3.900 | 3.990 | 198,306 | -0.35(-8.06%) |
Mar 18, 2013 | 4.310 | 4.400 | 4.200 | 4.340 | 153,102 | -0.07(-1.59%) |
Mar 15, 2013 | 4.410 | 4.570 | 4.250 | 4.410 | 211,911 | +0.00(+0.00%) |
Mar 14, 2013 | 4.360 | 4.410 | 4.260 | 4.410 | 105,022 | +0.09(+2.08%) |
Mar 13, 2013 | 4.250 | 4.380 | 4.220 | 4.320 | 131,975 | +0.15(+3.60%) |
Mar 12, 2013 | 4.120 | 4.250 | 4.000 | 4.170 | 194,544 | +0.05(+1.21%) |
Mar 11, 2013 | 4.140 | 4.170 | 4.100 | 4.120 | 72,220 | -0.05(-1.20%) |
Mar 08, 2013 | 4.240 | 4.240 | 4.100 | 4.170 | 77,386 | -0.01(-0.24%) |
Mar 07, 2013 | 4.170 | 4.220 | 4.040 | 4.180 | 134,508 | +0.03(+0.72%) |
Mar 06, 2013 | 3.890 | 4.170 | 3.890 | 4.150 | 204,837 | +0.24(+6.14%) |
Mar 05, 2013 | 3.990 | 3.960 | 3.640 | 3.910 | 496,449 | -0.05(-1.26%) |
Mar 04, 2013 | 4.150 | 4.170 | 3.890 | 3.960 | 175,053 | -0.21(-5.04%) |