Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.790 | 4.790 | 4.700 | 4.730 | 47,239 | -0.05(-1.05%) |
May 30, 2013 | 4.830 | 4.880 | 4.780 | 4.780 | 31,994 | -0.07(-1.44%) |
May 29, 2013 | 4.660 | 4.850 | 4.660 | 4.850 | 50,210 | +0.10(+2.11%) |
May 28, 2013 | 4.660 | 4.750 | 4.660 | 4.750 | 38,699 | +0.10(+2.15%) |
May 27, 2013 | 4.660 | 4.660 | 4.630 | 4.650 | 20,297 | +0.00(+0.00%) |
May 24, 2013 | 4.650 | 4.660 | 4.610 | 4.650 | 19,317 | +0.00(+0.00%) |
May 23, 2013 | 4.580 | 4.660 | 4.520 | 4.650 | 18,408 | +0.03(+0.65%) |
May 22, 2013 | 4.550 | 4.630 | 4.550 | 4.620 | 34,619 | +0.07(+1.54%) |
May 21, 2013 | 4.670 | 4.750 | 4.550 | 4.550 | 163,812 | -0.16(-3.40%) |
May 17, 2013 | 4.710 | 4.710 | 4.710 | 0 | +0.09(+1.95%) | |
May 16, 2013 | 4.500 | 4.660 | 4.500 | 4.620 | 67,998 | +0.04(+0.87%) |
May 15, 2013 | 4.520 | 4.600 | 4.500 | 4.580 | 63,252 | -0.02(-0.43%) |
May 13, 2013 | 4.660 | 4.790 | 4.590 | 4.600 | 120,926 | -0.11(-2.34%) |
May 10, 2013 | 4.430 | 4.750 | 4.430 | 4.710 | 149,693 | +0.21(+4.67%) |
May 09, 2013 | 4.260 | 4.530 | 4.260 | 4.500 | 228,626 | +0.25(+5.88%) |
May 08, 2013 | 4.210 | 4.270 | 4.210 | 4.250 | 15,632 | +0.01(+0.24%) |
May 07, 2013 | 4.210 | 4.260 | 4.180 | 4.240 | 75,452 | +0.04(+0.95%) |
May 06, 2013 | 4.120 | 4.200 | 4.120 | 4.200 | 111,642 | +0.11(+2.69%) |
May 03, 2013 | 4.040 | 4.100 | 4.040 | 4.090 | 28,089 | +0.04(+0.99%) |
May 02, 2013 | 4.010 | 4.070 | 4.010 | 4.050 | 13,474 | +0.04(+1.00%) |
May 01, 2013 | 4.020 | 4.020 | 3.980 | 4.010 | 13,057 | +0.03(+0.75%) |
Apr 30, 2013 | 3.980 | 3.990 | 3.940 | 3.980 | 6,554 | +0.00(+0.00%) |
Apr 29, 2013 | 3.950 | 4.010 | 3.950 | 3.980 | 9,410 | +0.01(+0.25%) |
Apr 26, 2013 | 3.960 | 3.980 | 3.940 | 3.970 | 24,262 | -0.01(-0.25%) |
Apr 25, 2013 | 3.960 | 4.000 | 3.920 | 3.980 | 23,019 | +0.04(+1.02%) |
Apr 24, 2013 | 3.920 | 3.950 | 3.900 | 3.940 | 7,129 | +0.04(+1.03%) |
Apr 23, 2013 | 3.870 | 3.920 | 3.870 | 3.900 | 8,191 | +0.02(+0.52%) |
Apr 22, 2013 | 3.900 | 3.900 | 3.860 | 3.880 | 12,777 | -0.01(-0.26%) |
Apr 19, 2013 | 3.940 | 3.940 | 3.870 | 3.890 | 14,120 | -0.02(-0.51%) |
Apr 18, 2013 | 3.910 | 3.940 | 3.900 | 3.910 | 23,440 | +0.05(+1.30%) |
Apr 17, 2013 | 3.970 | 3.970 | 3.810 | 3.860 | 51,401 | -0.10(-2.53%) |
Apr 16, 2013 | 3.930 | 4.000 | 3.930 | 3.960 | 14,284 | +0.01(+0.25%) |
Apr 15, 2013 | 4.000 | 4.000 | 3.950 | 3.950 | 54,891 | -0.08(-1.99%) |
Apr 12, 2013 | 4.040 | 4.040 | 4.000 | 4.030 | 17,639 | -0.02(-0.49%) |
Apr 11, 2013 | 4.150 | 4.150 | 4.020 | 4.050 | 42,679 | -0.08(-1.94%) |
Apr 10, 2013 | 4.150 | 4.150 | 4.110 | 4.130 | 26,910 | +0.02(+0.49%) |
Apr 09, 2013 | 4.070 | 4.130 | 4.070 | 4.110 | 95,381 | +0.04(+0.98%) |
Apr 08, 2013 | 3.950 | 4.070 | 3.950 | 4.070 | 19,103 | +0.12(+3.04%) |
Apr 05, 2013 | 3.950 | 3.970 | 3.890 | 3.950 | 24,021 | -0.03(-0.75%) |
Apr 04, 2013 | 3.990 | 3.990 | 3.950 | 3.980 | 46,663 | +0.01(+0.25%) |
Apr 03, 2013 | 4.010 | 4.010 | 3.950 | 3.970 | 38,479 | -0.03(-0.75%) |
Apr 02, 2013 | 4.000 | 4.050 | 4.000 | 4.000 | 19,414 | -0.03(-0.74%) |
Apr 01, 2013 | 4.050 | 4.050 | 4.000 | 4.030 | 19,360 | -0.05(-1.23%) |
Mar 28, 2013 | 4.080 | 4.080 | 4.080 | 0 | -0.02(-0.49%) | |
Mar 27, 2013 | 4.010 | 4.100 | 3.980 | 4.100 | 16,495 | +0.09(+2.24%) |
Mar 26, 2013 | 3.980 | 4.010 | 3.950 | 4.010 | 32,367 | +0.02(+0.50%) |
Mar 25, 2013 | 4.130 | 4.150 | 3.940 | 3.990 | 85,884 | -0.16(-3.86%) |
Mar 22, 2013 | 4.240 | 4.240 | 4.090 | 4.150 | 76,988 | -0.04(-0.95%) |
Mar 21, 2013 | 4.210 | 4.250 | 4.190 | 4.190 | 33,971 | -0.09(-2.10%) |
Mar 20, 2013 | 4.230 | 4.300 | 4.210 | 4.280 | 47,216 | +0.06(+1.42%) |
Mar 19, 2013 | 4.210 | 4.250 | 4.200 | 4.220 | 24,469 | +0.03(+0.72%) |
Mar 18, 2013 | 4.280 | 4.280 | 4.190 | 4.190 | 71,718 | -0.17(-3.90%) |
Mar 15, 2013 | 4.290 | 4.360 | 4.260 | 4.360 | 92,507 | +0.06(+1.40%) |
Mar 14, 2013 | 4.250 | 4.350 | 4.250 | 4.300 | 110,060 | +0.03(+0.70%) |
Mar 13, 2013 | 4.200 | 4.280 | 4.180 | 4.270 | 110,594 | +0.10(+2.40%) |
Mar 12, 2013 | 4.100 | 4.200 | 4.100 | 4.170 | 40,688 | +0.07(+1.71%) |
Mar 11, 2013 | 4.170 | 4.170 | 4.100 | 4.100 | 15,913 | -0.05(-1.20%) |
Mar 08, 2013 | 4.080 | 4.170 | 4.080 | 4.150 | 87,691 | +0.11(+2.72%) |
Mar 07, 2013 | 4.090 | 4.100 | 4.030 | 4.040 | 29,748 | -0.02(-0.49%) |
Mar 06, 2013 | 4.000 | 4.080 | 3.980 | 4.060 | 51,277 | +0.08(+2.01%) |
Mar 05, 2013 | 4.100 | 4.100 | 3.980 | 3.980 | 74,553 | -0.08(-1.97%) |
Mar 04, 2013 | 4.100 | 4.140 | 4.060 | 4.060 | 44,443 | -0.07(-1.69%) |