Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.500 | 3.500 | 3.430 | 3.430 | 24,140 | -0.06(-1.72%) |
May 30, 2013 | 3.470 | 3.500 | 3.470 | 3.490 | 10,950 | +0.04(+1.16%) |
May 29, 2013 | 3.400 | 3.480 | 3.308 | 3.450 | 42,087 | +0.08(+2.37%) |
May 28, 2013 | 3.429 | 3.437 | 3.299 | 3.370 | 20,500 | -0.07(-2.01%) |
May 24, 2013 | 3.370 | 3.449 | 3.350 | 3.439 | 4,395 | -0.00(-0.03%) |
May 23, 2013 | 3.380 | 3.450 | 3.380 | 3.440 | 4,336 | -0.06(-1.71%) |
May 22, 2013 | 3.500 | 3.607 | 3.364 | 3.500 | 30,256 | +0.00(+0.00%) |
May 21, 2013 | 3.550 | 3.630 | 3.450 | 3.500 | 50,552 | -0.05(-1.41%) |
May 20, 2013 | 3.570 | 3.570 | 3.500 | 3.550 | 28,937 | +0.05(+1.43%) |
May 17, 2013 | 3.530 | 3.530 | 3.450 | 3.500 | 10,719 | +0.01(+0.29%) |
May 16, 2013 | 3.500 | 3.520 | 3.460 | 3.490 | 11,435 | -0.03(-0.85%) |
May 15, 2013 | 3.580 | 3.580 | 3.500 | 3.520 | 24,909 | -0.10(-2.76%) |
May 13, 2013 | 3.680 | 3.680 | 3.500 | 3.620 | 9,499 | -0.13(-3.47%) |
May 10, 2013 | 3.730 | 3.840 | 3.730 | 3.750 | 27,145 | -0.05(-1.32%) |
May 09, 2013 | 3.760 | 3.800 | 3.760 | 3.800 | 1,806 | -0.01(-0.26%) |
May 08, 2013 | 3.781 | 3.870 | 3.781 | 3.810 | 9,271 | +0.01(+0.26%) |
May 07, 2013 | 3.800 | 3.810 | 3.800 | 3.800 | 3,777 | -0.01(-0.32%) |
May 06, 2013 | 3.840 | 3.890 | 3.800 | 3.812 | 8,401 | -0.08(-2.00%) |
May 03, 2013 | 3.826 | 3.890 | 3.770 | 3.890 | 16,915 | +0.01(+0.26%) |
May 02, 2013 | 3.870 | 3.880 | 3.870 | 3.880 | 500 | +0.09(+2.37%) |
May 01, 2013 | 3.890 | 4.000 | 3.790 | 3.790 | 5,504 | -0.04(-1.04%) |
Apr 30, 2013 | 3.880 | 3.900 | 3.830 | 3.830 | 1,900 | -0.04(-1.03%) |
Apr 29, 2013 | 3.870 | 3.900 | 3.870 | 3.870 | 1,915 | -0.02(-0.51%) |
Apr 26, 2013 | 3.860 | 3.900 | 3.880 | 3.890 | 3,700 | +0.01(+0.26%) |
Apr 25, 2013 | 3.810 | 3.920 | 3.800 | 3.880 | 9,900 | +0.02(+0.52%) |
Apr 24, 2013 | 3.940 | 3.940 | 3.800 | 3.860 | 5,838 | -0.04(-1.03%) |
Apr 23, 2013 | 3.850 | 3.940 | 3.837 | 3.900 | 11,492 | +0.03(+0.78%) |
Apr 22, 2013 | 3.900 | 3.930 | 3.810 | 3.870 | 8,336 | -0.03(-0.77%) |
Apr 19, 2013 | 3.920 | 3.920 | 3.820 | 3.900 | 17,751 | -0.03(-0.76%) |
Apr 18, 2013 | 3.860 | 3.960 | 3.780 | 3.930 | 20,567 | -0.16(-3.91%) |
Apr 17, 2013 | 3.890 | 4.150 | 3.890 | 4.090 | 8,597 | +0.08(+2.00%) |
Apr 16, 2013 | 3.880 | 4.010 | 3.824 | 4.010 | 14,156 | +0.08(+2.04%) |
Apr 15, 2013 | 4.030 | 4.040 | 3.930 | 3.930 | 2,757 | -0.07(-1.75%) |
Apr 12, 2013 | 3.950 | 4.080 | 3.920 | 4.000 | 5,000 | +0.07(+1.78%) |
Apr 11, 2013 | 4.050 | 4.140 | 3.930 | 3.930 | 10,698 | -0.12(-2.96%) |
Apr 10, 2013 | 4.022 | 4.050 | 4.020 | 4.050 | 400 | +0.06(+1.50%) |
Apr 09, 2013 | 4.000 | 4.020 | 3.920 | 3.990 | 3,900 | +0.04(+1.01%) |
Apr 08, 2013 | 4.010 | 4.080 | 3.860 | 3.950 | 7,861 | -0.06(-1.50%) |
Apr 05, 2013 | 4.000 | 4.010 | 3.980 | 4.010 | 3,600 | +0.01(+0.25%) |
Apr 04, 2013 | 3.920 | 4.010 | 3.920 | 4.000 | 17,770 | +0.00(+0.00%) |
Apr 03, 2013 | 4.000 | 4.010 | 3.900 | 4.000 | 11,294 | -0.05(-1.23%) |
Apr 02, 2013 | 3.970 | 4.100 | 3.924 | 4.050 | 6,363 | +0.05(+1.25%) |
Mar 28, 2013 | 4.150 | 4.000 | 4.000 | 4.000 | 5,100 | -0.11(-2.68%) |
Mar 27, 2013 | 4.020 | 4.140 | 3.860 | 4.110 | 7,597 | +0.01(+0.24%) |
Mar 26, 2013 | 4.050 | 4.160 | 4.020 | 4.100 | 11,953 | +0.05(+1.23%) |
Mar 25, 2013 | 4.100 | 4.120 | 3.936 | 4.050 | 6,676 | +0.04(+1.00%) |
Mar 22, 2013 | 4.050 | 4.050 | 3.890 | 4.010 | 5,399 | -0.01(-0.25%) |
Mar 21, 2013 | 3.980 | 4.150 | 3.940 | 4.020 | 15,286 | +0.04(+1.01%) |
Mar 20, 2013 | 4.010 | 4.020 | 3.830 | 3.980 | 30,426 | -0.05(-1.24%) |
Mar 19, 2013 | 4.058 | 4.058 | 4.020 | 4.030 | 2,769 | -0.07(-1.71%) |
Mar 18, 2013 | 4.110 | 4.150 | 4.100 | 4.100 | 2,300 | +0.05(+1.23%) |
Mar 15, 2013 | 4.060 | 4.060 | 4.044 | 4.050 | 2,422 | -0.05(-1.22%) |
Mar 14, 2013 | 4.110 | 4.300 | 4.000 | 4.100 | 25,968 | +0.00(+0.00%) |
Mar 13, 2013 | 4.140 | 4.160 | 4.100 | 4.100 | 6,835 | -0.04(-0.97%) |
Mar 12, 2013 | 4.300 | 4.300 | 4.100 | 4.140 | 5,715 | -0.24(-5.48%) |
Mar 11, 2013 | 4.200 | 4.490 | 4.180 | 4.380 | 9,693 | +0.21(+5.04%) |
Mar 08, 2013 | 4.450 | 4.450 | 4.100 | 4.170 | 33,247 | +0.05(+1.21%) |
Mar 07, 2013 | 4.100 | 4.120 | 4.100 | 4.120 | 2,948 | +0.02(+0.49%) |
Mar 06, 2013 | 4.160 | 4.210 | 4.050 | 4.100 | 7,324 | -0.05(-1.20%) |
Mar 05, 2013 | 4.260 | 4.260 | 4.050 | 4.150 | 8,178 | -0.16(-3.71%) |
Mar 04, 2013 | 4.250 | 4.310 | 4.011 | 4.310 | 7,351 | -0.03(-0.69%) |