Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.230 | 3.230 | 3.050 | 3.120 | 66,388 | -0.14(-4.29%) |
May 30, 2013 | 3.300 | 3.325 | 3.180 | 3.260 | 23,492 | -0.09(-2.69%) |
May 29, 2013 | 3.400 | 3.600 | 3.300 | 3.350 | 23,369 | -0.02(-0.59%) |
May 28, 2013 | 3.520 | 3.520 | 3.290 | 3.370 | 25,453 | -0.03(-0.88%) |
May 24, 2013 | 3.310 | 3.440 | 3.200 | 3.400 | 0 | +0.01(+0.29%) |
May 23, 2013 | 3.450 | 3.550 | 3.290 | 3.390 | 0 | -0.26(-7.12%) |
May 22, 2013 | 3.830 | 3.830 | 3.640 | 3.650 | 0 | -0.19(-4.95%) |
May 21, 2013 | 3.820 | 3.880 | 3.750 | 3.840 | 0 | +0.03(+0.79%) |
May 20, 2013 | 3.780 | 3.820 | 3.710 | 3.810 | 0 | +0.01(+0.26%) |
May 17, 2013 | 3.780 | 3.850 | 3.710 | 3.800 | 0 | +0.03(+0.80%) |
May 16, 2013 | 3.830 | 3.840 | 3.640 | 3.770 | 70,663 | -0.18(-4.56%) |
May 15, 2013 | 4.000 | 4.106 | 3.890 | 3.950 | 0 | -0.20(-4.82%) |
May 13, 2013 | 4.190 | 4.190 | 4.090 | 4.150 | 0 | +0.05(+1.22%) |
May 10, 2013 | 4.120 | 4.160 | 4.050 | 4.100 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.210 | 4.380 | 4.100 | 4.100 | 0 | -0.26(-5.96%) |
May 08, 2013 | 4.440 | 4.450 | 4.300 | 4.360 | 0 | +0.00(+0.00%) |
May 07, 2013 | 4.470 | 4.470 | 4.210 | 4.360 | 0 | -0.09(-2.02%) |
May 06, 2013 | 4.250 | 4.450 | 4.250 | 4.450 | 0 | -0.09(-1.98%) |
May 03, 2013 | 4.580 | 4.610 | 4.440 | 4.540 | 0 | +0.04(+0.89%) |
May 02, 2013 | 4.370 | 4.560 | 4.370 | 4.500 | 0 | +0.16(+3.69%) |
May 01, 2013 | 4.630 | 4.730 | 4.340 | 4.340 | 0 | -0.34(-7.26%) |
Apr 30, 2013 | 4.800 | 4.820 | 4.600 | 4.680 | 0 | -0.16(-3.31%) |
Apr 29, 2013 | 4.840 | 4.940 | 4.810 | 4.840 | 14,263 | -0.04(-0.82%) |
Apr 26, 2013 | 4.940 | 4.960 | 4.850 | 4.880 | 9,232 | -0.04(-0.81%) |
Apr 25, 2013 | 4.860 | 4.985 | 4.850 | 4.920 | 0 | +0.06(+1.23%) |
Apr 24, 2013 | 4.900 | 4.990 | 4.840 | 4.860 | 27,062 | -0.14(-2.80%) |
Apr 23, 2013 | 4.920 | 5.000 | 4.780 | 5.000 | 26,003 | +0.10(+2.04%) |
Apr 22, 2013 | 4.820 | 4.900 | 4.760 | 4.900 | 20,826 | -0.01(-0.20%) |
Apr 19, 2013 | 4.940 | 5.190 | 4.660 | 4.910 | 29,002 | -0.04(-0.81%) |
Apr 18, 2013 | 4.860 | 5.110 | 4.700 | 4.950 | 24,986 | +0.02(+0.41%) |
Apr 17, 2013 | 5.220 | 5.250 | 4.815 | 4.930 | 156,745 | -0.10(-1.99%) |
Apr 16, 2013 | 4.185 | 5.200 | 4.110 | 5.030 | 160,103 | +0.96(+23.59%) |
Apr 15, 2013 | 4.430 | 4.470 | 4.050 | 4.070 | 19,352 | -0.38(-8.54%) |
Apr 12, 2013 | 4.330 | 4.500 | 4.220 | 4.450 | 5,868 | +0.09(+2.06%) |
Apr 11, 2013 | 4.380 | 4.430 | 4.220 | 4.360 | 5,330 | -0.01(-0.23%) |
Apr 10, 2013 | 4.220 | 4.410 | 4.180 | 4.370 | 8,670 | +0.12(+2.82%) |
Apr 09, 2013 | 4.330 | 4.360 | 4.070 | 4.250 | 11,344 | -0.06(-1.39%) |
Apr 08, 2013 | 4.220 | 4.330 | 4.185 | 4.310 | 8,858 | +0.05(+1.17%) |
Apr 05, 2013 | 4.110 | 4.450 | 4.090 | 4.260 | 10,044 | -0.06(-1.39%) |
Apr 04, 2013 | 4.250 | 4.360 | 4.080 | 4.320 | 15,543 | +0.09(+2.13%) |
Apr 03, 2013 | 4.370 | 4.470 | 4.220 | 4.230 | 22,250 | -0.13(-2.98%) |
Apr 02, 2013 | 4.410 | 4.450 | 4.100 | 4.360 | 33,301 | -0.03(-0.68%) |
Apr 01, 2013 | 4.270 | 4.500 | 4.230 | 4.390 | 82,021 | +0.10(+2.33%) |
Mar 28, 2013 | 4.620 | 4.620 | 4.230 | 4.290 | 22,264 | -0.30(-6.54%) |
Mar 27, 2013 | 4.370 | 4.660 | 4.225 | 4.590 | 16,724 | +0.17(+3.85%) |
Mar 26, 2013 | 4.720 | 4.735 | 4.250 | 4.420 | 23,028 | -0.26(-5.56%) |
Mar 25, 2013 | 4.670 | 4.700 | 4.620 | 4.680 | 4,085 | +0.00(+0.00%) |
Mar 22, 2013 | 4.720 | 4.720 | 4.540 | 4.680 | 3,516 | -0.01(-0.21%) |
Mar 21, 2013 | 4.650 | 4.730 | 4.620 | 4.690 | 6,002 | -0.01(-0.21%) |
Mar 20, 2013 | 4.910 | 4.960 | 4.510 | 4.700 | 13,429 | -0.19(-3.89%) |
Mar 19, 2013 | 4.860 | 5.080 | 4.830 | 4.890 | 9,561 | -0.11(-2.20%) |
Mar 18, 2013 | 4.620 | 5.030 | 4.530 | 5.000 | 9,275 | +0.31(+6.61%) |
Mar 15, 2013 | 4.830 | 4.830 | 4.630 | 4.690 | 27,824 | -0.12(-2.49%) |
Mar 14, 2013 | 4.720 | 4.810 | 4.620 | 4.810 | 7,774 | +0.11(+2.34%) |
Mar 13, 2013 | 4.900 | 4.950 | 4.610 | 4.700 | 13,010 | -0.21(-4.28%) |
Mar 12, 2013 | 4.990 | 4.990 | 4.661 | 4.910 | 28,530 | -0.11(-2.19%) |
Mar 11, 2013 | 4.960 | 5.070 | 4.950 | 5.020 | 7,601 | -0.04(-0.79%) |
Mar 08, 2013 | 5.130 | 5.130 | 4.730 | 5.060 | 25,137 | -0.01(-0.20%) |
Mar 07, 2013 | 4.800 | 5.100 | 4.502 | 5.070 | 62,652 | +0.31(+6.51%) |
Mar 06, 2013 | 4.590 | 4.780 | 4.524 | 4.760 | 25,882 | +0.17(+3.70%) |
Mar 05, 2013 | 4.640 | 4.680 | 4.500 | 4.590 | 33,434 | -0.05(-1.08%) |
Mar 04, 2013 | 4.510 | 4.640 | 4.500 | 4.640 | 11,352 | -0.02(-0.43%) |