Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.680 | 3.680 | 3.680 | 3.680 | 150 | +0.01(+0.27%) |
May 30, 2013 | 3.790 | 3.800 | 3.670 | 3.670 | 0 | -0.08(-2.13%) |
May 29, 2013 | 3.730 | 3.750 | 3.730 | 3.750 | 4,060 | +0.10(+2.71%) |
May 23, 2013 | 3.620 | 3.651 | 3.651 | 3.651 | 2,700 | -0.10(-2.64%) |
May 22, 2013 | 3.530 | 3.750 | 3.510 | 3.750 | 0 | +0.25(+7.14%) |
May 20, 2013 | 3.570 | 3.500 | 3.500 | 3.500 | 2,500 | +0.05(+1.45%) |
May 17, 2013 | 3.550 | 3.560 | 3.450 | 3.450 | 0 | -0.19(-5.22%) |
May 16, 2013 | 3.640 | 3.640 | 3.640 | 3.640 | 700 | +0.24(+7.06%) |
May 15, 2013 | 3.430 | 3.450 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
May 13, 2013 | 3.400 | 3.428 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.480 | 3.480 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.468 | 3.468 | 3.400 | 3.400 | 0 | -0.01(-0.29%) |
May 08, 2013 | 3.410 | 3.470 | 3.400 | 3.410 | 0 | +0.04(+1.19%) |
May 07, 2013 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.01(+0.30%) |
May 06, 2013 | 3.360 | 3.360 | 3.360 | 3.360 | 0 | +0.01(+0.30%) |
May 03, 2013 | 3.420 | 3.420 | 3.250 | 3.350 | 0 | +0.00(+0.00%) |
May 02, 2013 | 3.520 | 3.530 | 3.350 | 3.350 | 0 | -0.30(-8.22%) |
May 01, 2013 | 3.604 | 3.680 | 3.520 | 3.650 | 0 | -0.11(-2.93%) |
Apr 30, 2013 | 3.780 | 3.780 | 3.560 | 3.760 | 0 | -0.01(-0.27%) |
Apr 29, 2013 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | +0.10(+2.72%) |
Apr 25, 2013 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.26(+7.62%) |
Apr 24, 2013 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 3.410 | 3.410 | 3.410 | 3.410 | 200 | +0.01(+0.29%) |
Apr 22, 2013 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.00(+0.00%) |
Apr 17, 2013 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Apr 16, 2013 | 3.450 | 3.450 | 3.400 | 3.400 | 1,000 | -0.02(-0.58%) |
Apr 15, 2013 | 3.430 | 3.440 | 3.410 | 3.420 | 1,000 | -0.02(-0.58%) |
Apr 11, 2013 | 3.460 | 3.440 | 3.440 | 3.440 | 2,400 | -0.09(-2.63%) |
Apr 10, 2013 | 3.561 | 3.561 | 3.500 | 3.533 | 6,500 | +0.04(+1.23%) |
Apr 09, 2013 | 3.530 | 3.530 | 3.450 | 3.490 | 9,816 | -0.01(-0.29%) |
Apr 08, 2013 | 3.430 | 3.500 | 3.430 | 3.500 | 4,861 | +0.01(+0.19%) |
Apr 05, 2013 | 3.450 | 3.500 | 3.450 | 3.493 | 5,403 | -0.01(-0.19%) |
Apr 04, 2013 | 3.540 | 3.550 | 3.357 | 3.500 | 9,503 | -0.11(-3.05%) |
Apr 03, 2013 | 3.600 | 3.650 | 3.550 | 3.610 | 3,000 | +0.02(+0.56%) |
Apr 02, 2013 | 3.550 | 3.590 | 3.530 | 3.590 | 1,930 | +0.07(+1.99%) |
Apr 01, 2013 | 3.650 | 3.650 | 3.500 | 3.520 | 2,852 | -0.16(-4.35%) |
Mar 28, 2013 | 3.710 | 3.710 | 3.660 | 3.680 | 2,719 | -0.01(-0.36%) |
Mar 27, 2013 | 3.670 | 3.693 | 3.650 | 3.693 | 2,500 | +0.04(+1.18%) |
Mar 26, 2013 | 3.690 | 3.800 | 3.650 | 3.650 | 5,520 | -0.15(-3.94%) |
Mar 25, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.06(+1.60%) |
Mar 22, 2013 | 3.740 | 3.800 | 3.740 | 3.740 | 1,120 | +0.08(+2.19%) |
Mar 21, 2013 | 3.610 | 3.660 | 3.610 | 3.660 | 1,299 | +0.13(+3.68%) |
Mar 20, 2013 | 3.540 | 3.540 | 3.520 | 3.530 | 2,400 | -0.15(-4.08%) |
Mar 19, 2013 | 3.640 | 3.690 | 3.640 | 3.680 | 772 | +0.01(+0.27%) |
Mar 18, 2013 | 3.550 | 3.670 | 3.550 | 3.670 | 3,500 | +0.12(+3.38%) |
Mar 15, 2013 | 3.600 | 3.600 | 3.550 | 3.550 | 400 | -0.03(-0.84%) |
Mar 14, 2013 | 3.620 | 3.620 | 3.580 | 3.580 | 3,200 | -0.02(-0.68%) |
Mar 13, 2013 | 3.700 | 3.750 | 3.600 | 3.604 | 6,216 | -0.11(-2.85%) |
Mar 12, 2013 | 3.820 | 3.820 | 3.710 | 3.710 | 500 | -0.11(-2.88%) |
Mar 11, 2013 | 3.800 | 3.830 | 3.800 | 3.820 | 1,711 | +0.12(+3.24%) |
Mar 08, 2013 | 3.670 | 3.830 | 3.650 | 3.700 | 3,000 | +0.05(+1.37%) |
Mar 07, 2013 | 3.680 | 3.712 | 3.650 | 3.650 | 1,800 | -0.03(-0.82%) |
Mar 06, 2013 | 3.710 | 3.710 | 3.680 | 3.680 | 2,940 | -0.14(-3.66%) |
Mar 05, 2013 | 3.830 | 3.840 | 3.690 | 3.820 | 2,062 | +0.13(+3.52%) |
Mar 04, 2013 | 3.740 | 3.757 | 3.670 | 3.690 | 3,226 | +0.04(+1.09%) |