Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.120 | 4.270 | 4.120 | 4.250 | 36,474 | +0.10(+2.41%) |
May 30, 2013 | 4.150 | 4.180 | 4.150 | 4.150 | 23,249 | -0.05(-1.19%) |
May 29, 2013 | 4.250 | 4.260 | 4.150 | 4.200 | 86,730 | -0.13(-3.00%) |
May 28, 2013 | 4.460 | 4.470 | 4.320 | 4.330 | 61,425 | -0.16(-3.56%) |
May 24, 2013 | 4.440 | 4.490 | 4.430 | 4.490 | 31,875 | +0.04(+0.90%) |
May 23, 2013 | 4.450 | 4.490 | 4.440 | 4.450 | 38,263 | -0.01(-0.22%) |
May 22, 2013 | 4.550 | 4.570 | 4.410 | 4.460 | 41,162 | -0.03(-0.67%) |
May 21, 2013 | 4.430 | 4.490 | 4.380 | 4.490 | 50,666 | -0.02(-0.44%) |
May 20, 2013 | 4.650 | 4.650 | 4.500 | 4.510 | 151,410 | -0.26(-5.45%) |
May 17, 2013 | 4.750 | 4.860 | 4.750 | 4.770 | 34,834 | -0.04(-0.83%) |
May 16, 2013 | 4.870 | 4.870 | 4.730 | 4.810 | 106,541 | +0.04(+0.84%) |
May 15, 2013 | 4.750 | 4.790 | 4.710 | 4.770 | 138,814 | +0.30(+6.71%) |
May 13, 2013 | 4.560 | 4.580 | 4.430 | 4.470 | 158,324 | +0.14(+3.23%) |
May 10, 2013 | 4.500 | 4.500 | 4.170 | 4.330 | 240,941 | -0.22(-4.84%) |
May 09, 2013 | 4.600 | 4.640 | 4.550 | 4.550 | 67,152 | +0.03(+0.66%) |
May 08, 2013 | 4.580 | 4.650 | 4.500 | 4.520 | 226,735 | +0.31(+7.36%) |
May 07, 2013 | 4.260 | 4.260 | 4.160 | 4.210 | 167,206 | -0.01(-0.24%) |
May 06, 2013 | 4.240 | 4.250 | 4.210 | 4.220 | 232,742 | -0.03(-0.71%) |
May 03, 2013 | 4.220 | 4.250 | 4.200 | 4.250 | 126,737 | +0.02(+0.47%) |
May 02, 2013 | 4.170 | 4.250 | 4.160 | 4.230 | 168,633 | -0.03(-0.70%) |
May 01, 2013 | 4.290 | 4.350 | 4.230 | 4.260 | 109,360 | -0.03(-0.70%) |
Apr 30, 2013 | 4.340 | 4.380 | 4.240 | 4.290 | 73,474 | +0.05(+1.18%) |
Apr 29, 2013 | 4.220 | 4.295 | 4.220 | 4.240 | 37,034 | +0.09(+2.17%) |
Apr 26, 2013 | 4.260 | 4.190 | 4.140 | 4.150 | 92,513 | -0.04(-0.95%) |
Apr 25, 2013 | 4.120 | 4.210 | 4.120 | 4.190 | 95,191 | +0.16(+3.97%) |
Apr 24, 2013 | 4.050 | 4.090 | 4.010 | 4.030 | 30,397 | +0.00(+0.00%) |
Apr 23, 2013 | 4.020 | 4.040 | 4.000 | 4.030 | 26,821 | -0.02(-0.49%) |
Apr 22, 2013 | 4.030 | 4.050 | 3.960 | 4.050 | 24,426 | +0.10(+2.53%) |
Apr 19, 2013 | 4.000 | 4.000 | 3.910 | 3.950 | 32,745 | -0.01(-0.25%) |
Apr 18, 2013 | 3.950 | 4.000 | 3.940 | 3.960 | 148,344 | +0.19(+5.04%) |
Apr 17, 2013 | 3.760 | 3.810 | 3.750 | 3.770 | 61,062 | +0.03(+0.80%) |
Apr 16, 2013 | 3.750 | 3.750 | 3.680 | 3.740 | 30,790 | +0.14(+3.89%) |
Apr 15, 2013 | 3.770 | 3.770 | 3.560 | 3.600 | 77,807 | -0.16(-4.26%) |
Apr 12, 2013 | 3.730 | 3.770 | 3.680 | 3.760 | 39,949 | +0.03(+0.80%) |
Apr 11, 2013 | 3.750 | 3.750 | 3.670 | 3.730 | 219,106 | +0.13(+3.61%) |
Apr 10, 2013 | 3.500 | 3.650 | 3.460 | 3.600 | 125,885 | +0.10(+2.86%) |
Apr 09, 2013 | 3.450 | 3.500 | 3.360 | 3.500 | 129,185 | +0.26(+8.02%) |
Apr 08, 2013 | 3.240 | 3.250 | 3.140 | 3.240 | 78,736 | +0.18(+5.88%) |
Apr 05, 2013 | 3.030 | 3.060 | 3.000 | 3.060 | 37,496 | -0.01(-0.33%) |
Apr 04, 2013 | 2.930 | 3.070 | 2.930 | 3.070 | 38,667 | +0.18(+6.23%) |
Apr 03, 2013 | 2.900 | 2.940 | 2.840 | 2.890 | 120,662 | -0.07(-2.36%) |
Apr 02, 2013 | 2.960 | 2.960 | 2.880 | 2.960 | 177,103 | -0.14(-4.52%) |
Apr 01, 2013 | 3.070 | 3.130 | 3.040 | 3.100 | 88,952 | +0.03(+0.98%) |
Mar 28, 2013 | 2.970 | 3.080 | 2.930 | 3.070 | 230,839 | +0.25(+8.87%) |
Mar 27, 2013 | 2.820 | 2.880 | 2.800 | 2.820 | 153,754 | -0.30(-9.62%) |
Mar 26, 2013 | 3.180 | 3.240 | 3.100 | 3.120 | 275,193 | -0.31(-9.04%) |
Mar 25, 2013 | 3.460 | 3.490 | 3.410 | 3.430 | 50,034 | +0.00(+0.00%) |
Mar 22, 2013 | 3.400 | 3.440 | 3.390 | 3.430 | 39,272 | -0.01(-0.29%) |
Mar 21, 2013 | 3.341 | 3.440 | 3.340 | 3.440 | 71,041 | +0.10(+2.99%) |
Mar 20, 2013 | 3.410 | 3.450 | 3.320 | 3.340 | 168,286 | -0.05(-1.47%) |
Mar 19, 2013 | 3.520 | 3.560 | 3.350 | 3.390 | 86,548 | -0.21(-5.83%) |
Mar 18, 2013 | 3.610 | 3.620 | 3.450 | 3.600 | 82,055 | -0.13(-3.49%) |
Mar 15, 2013 | 3.800 | 3.800 | 3.730 | 3.730 | 45,434 | -0.04(-1.06%) |
Mar 14, 2013 | 3.740 | 3.800 | 3.740 | 3.770 | 87,108 | +0.06(+1.62%) |
Mar 13, 2013 | 3.710 | 3.730 | 3.690 | 3.710 | 144,161 | +0.17(+4.80%) |
Mar 12, 2013 | 3.570 | 3.580 | 3.520 | 3.540 | 287,717 | -0.10(-2.75%) |
Mar 11, 2013 | 3.680 | 3.680 | 3.590 | 3.640 | 48,467 | -0.02(-0.55%) |
Mar 08, 2013 | 3.660 | 3.725 | 3.610 | 3.660 | 87,520 | +0.04(+1.10%) |
Mar 07, 2013 | 3.720 | 3.720 | 3.610 | 3.620 | 162,096 | -0.15(-3.98%) |
Mar 06, 2013 | 3.800 | 3.850 | 3.770 | 3.770 | 29,461 | +0.00(+0.00%) |
Mar 05, 2013 | 3.810 | 3.840 | 3.750 | 3.770 | 49,544 | +0.02(+0.53%) |
Mar 04, 2013 | 3.720 | 3.850 | 3.720 | 3.750 | 104,993 | -0.11(-2.85%) |