Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.200 | 4.250 | 4.180 | 4.200 | 14,550 | +0.04(+0.96%) |
May 30, 2013 | 4.250 | 4.250 | 4.150 | 4.160 | 90,150 | -0.03(-0.72%) |
May 29, 2013 | 4.200 | 4.250 | 4.110 | 4.190 | 94,076 | -0.01(-0.24%) |
May 28, 2013 | 4.490 | 4.490 | 4.020 | 4.200 | 60,485 | -0.15(-3.45%) |
May 27, 2013 | 4.370 | 4.580 | 4.210 | 4.350 | 49,370 | +0.15(+3.57%) |
May 24, 2013 | 4.190 | 4.290 | 4.190 | 4.200 | 54,839 | +0.01(+0.24%) |
May 23, 2013 | 3.950 | 4.230 | 3.950 | 4.190 | 71,611 | +0.20(+5.01%) |
May 22, 2013 | 3.920 | 4.050 | 3.860 | 3.990 | 10,279 | +0.16(+4.18%) |
May 21, 2013 | 3.810 | 3.910 | 3.810 | 3.830 | 21,191 | +0.12(+3.23%) |
May 17, 2013 | 3.710 | 3.710 | 3.710 | 0 | +0.05(+1.37%) | |
May 16, 2013 | 3.570 | 3.700 | 3.570 | 3.660 | 10,600 | -0.09(-2.40%) |
May 15, 2013 | 3.670 | 3.750 | 3.560 | 3.750 | 13,042 | -0.10(-2.60%) |
May 13, 2013 | 3.850 | 3.900 | 3.780 | 3.850 | 20,510 | -0.02(-0.52%) |
May 10, 2013 | 3.900 | 3.920 | 3.850 | 3.870 | 31,477 | -0.03(-0.77%) |
May 09, 2013 | 4.080 | 4.080 | 3.900 | 3.900 | 48,437 | -0.18(-4.41%) |
May 08, 2013 | 4.030 | 4.100 | 4.000 | 4.080 | 13,100 | +0.23(+5.97%) |
May 07, 2013 | 3.900 | 4.110 | 3.800 | 3.850 | 85,292 | -0.10(-2.53%) |
May 06, 2013 | 3.850 | 3.950 | 3.800 | 3.950 | 51,290 | +0.15(+3.95%) |
May 03, 2013 | 3.800 | 3.800 | 3.790 | 3.800 | 29,690 | +0.00(+0.00%) |
May 02, 2013 | 3.750 | 3.800 | 3.750 | 3.800 | 12,900 | +0.05(+1.33%) |
May 01, 2013 | 3.740 | 3.750 | 3.740 | 3.750 | 1,500 | +0.10(+2.74%) |
Apr 30, 2013 | 3.700 | 3.700 | 3.650 | 3.650 | 2,500 | -0.11(-2.93%) |
Apr 29, 2013 | 3.800 | 3.800 | 3.750 | 3.760 | 18,580 | -0.14(-3.59%) |
Apr 26, 2013 | 3.900 | 3.900 | 3.890 | 3.900 | 18,700 | +0.00(+0.00%) |
Apr 25, 2013 | 3.850 | 3.900 | 3.850 | 3.900 | 1,715 | +0.04(+1.04%) |
Apr 24, 2013 | 3.850 | 3.860 | 3.830 | 3.860 | 10,600 | -0.04(-1.03%) |
Apr 23, 2013 | 3.920 | 3.920 | 3.850 | 3.900 | 9,200 | -0.02(-0.51%) |
Apr 22, 2013 | 3.900 | 3.920 | 3.900 | 3.920 | 6,400 | +0.10(+2.62%) |
Apr 19, 2013 | 3.900 | 3.900 | 3.820 | 3.820 | 3,400 | +0.02(+0.53%) |
Apr 18, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 5,720 | +0.00(+0.00%) |
Apr 17, 2013 | 3.810 | 3.810 | 3.800 | 3.800 | 3,300 | +0.00(+0.00%) |
Apr 16, 2013 | 3.850 | 3.850 | 3.800 | 3.800 | 3,300 | -0.05(-1.30%) |
Apr 15, 2013 | 3.850 | 3.850 | 3.850 | 3.850 | 144 | +0.00(+0.00%) |
Apr 12, 2013 | 3.900 | 3.980 | 3.850 | 3.850 | 8,900 | -0.05(-1.28%) |
Apr 11, 2013 | 3.800 | 3.900 | 3.800 | 3.900 | 9,533 | +0.05(+1.30%) |
Apr 10, 2013 | 3.810 | 3.850 | 3.810 | 3.850 | 2,470 | +0.05(+1.32%) |
Apr 09, 2013 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Apr 08, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 616 | -0.03(-0.78%) |
Apr 05, 2013 | 3.910 | 3.980 | 3.830 | 3.830 | 8,050 | -0.02(-0.52%) |
Apr 04, 2013 | 3.660 | 3.900 | 3.660 | 3.850 | 12,928 | +0.18(+4.90%) |
Apr 03, 2013 | 3.850 | 3.850 | 3.670 | 3.670 | 11,534 | -0.18(-4.68%) |
Apr 02, 2013 | 3.660 | 3.900 | 3.660 | 3.850 | 13,300 | +0.33(+9.38%) |
Apr 01, 2013 | 3.540 | 3.540 | 3.520 | 3.520 | 930 | +0.00(+0.00%) |
Mar 28, 2013 | 3.520 | 3.520 | 3.520 | 0 | -0.09(-2.49%) | |
Mar 27, 2013 | 3.600 | 3.740 | 3.600 | 3.610 | 19,477 | -0.10(-2.70%) |
Mar 26, 2013 | 3.610 | 3.710 | 3.540 | 3.710 | 11,476 | +0.26(+7.54%) |
Mar 25, 2013 | 3.380 | 3.670 | 3.380 | 3.450 | 9,150 | +0.11(+3.29%) |
Mar 22, 2013 | 3.230 | 3.340 | 3.230 | 3.340 | 3,800 | +0.18(+5.70%) |
Mar 21, 2013 | 3.210 | 3.210 | 3.150 | 3.160 | 2,608 | -0.09(-2.77%) |
Mar 20, 2013 | 3.220 | 3.250 | 3.220 | 3.250 | 5,500 | +0.03(+0.93%) |
Mar 19, 2013 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) | |
Mar 18, 2013 | 3.240 | 3.240 | 3.220 | 3.220 | 1,400 | -0.03(-0.92%) |
Mar 15, 2013 | 3.300 | 3.300 | 3.250 | 3.250 | 4,400 | +0.06(+1.88%) |
Mar 14, 2013 | 3.240 | 3.240 | 3.150 | 3.190 | 10,000 | -0.05(-1.54%) |
Mar 13, 2013 | 3.190 | 3.250 | 3.160 | 3.240 | 44,608 | +0.05(+1.57%) |
Mar 12, 2013 | 3.200 | 3.200 | 3.140 | 3.190 | 15,145 | +0.03(+0.95%) |
Mar 11, 2013 | 3.150 | 3.200 | 3.150 | 3.160 | 19,450 | +0.06(+1.94%) |
Mar 08, 2013 | 3.040 | 3.120 | 3.030 | 3.100 | 48,786 | +0.10(+3.33%) |
Mar 07, 2013 | 2.700 | 3.050 | 2.700 | 3.000 | 91,443 | +0.30(+11.11%) |
Mar 06, 2013 | 2.650 | 2.750 | 2.650 | 2.700 | 44,689 | -0.14(-4.93%) |
Mar 05, 2013 | 2.760 | 3.050 | 2.630 | 2.840 | 26,080 | -0.04(-1.39%) |
Mar 04, 2013 | 2.950 | 3.200 | 2.880 | 2.880 | 27,710 | -0.02(-0.69%) |