Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.900 | 3.900 | 3.850 | 3.850 | 1,850 | -0.07(-1.79%) |
May 29, 2013 | 3.960 | 3.920 | 3.920 | 3.920 | 500 | -0.08(-2.00%) |
May 28, 2013 | 3.940 | 4.060 | 3.930 | 4.000 | 5,000 | +0.07(+1.78%) |
May 24, 2013 | 3.930 | 3.960 | 3.930 | 3.930 | 0 | -0.07(-1.75%) |
May 22, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.15(-3.61%) |
May 21, 2013 | 4.150 | 4.150 | 4.130 | 4.150 | 0 | +0.07(+1.71%) |
May 20, 2013 | 4.080 | 4.100 | 4.080 | 4.080 | 0 | -0.02(-0.49%) |
May 17, 2013 | 4.080 | 4.100 | 4.080 | 4.100 | 0 | -0.05(-1.20%) |
May 16, 2013 | 4.090 | 4.150 | 4.090 | 4.150 | 652 | +0.02(+0.48%) |
May 15, 2013 | 4.010 | 4.130 | 4.010 | 4.130 | 0 | -0.19(-4.40%) |
May 13, 2013 | 4.480 | 4.495 | 4.170 | 4.320 | 0 | -0.29(-6.29%) |
May 10, 2013 | 4.640 | 4.640 | 4.600 | 4.610 | 0 | -0.01(-0.22%) |
May 09, 2013 | 4.710 | 5.000 | 4.110 | 4.620 | 0 | +0.39(+9.22%) |
May 08, 2013 | 3.960 | 4.700 | 3.960 | 4.230 | 0 | +0.30(+7.63%) |
May 07, 2013 | 4.300 | 4.300 | 3.930 | 3.930 | 0 | -0.23(-5.53%) |
May 06, 2013 | 4.160 | 4.300 | 4.160 | 4.160 | 0 | +0.33(+8.62%) |
May 03, 2013 | 4.000 | 4.001 | 3.830 | 3.830 | 0 | -0.21(-5.20%) |
May 02, 2013 | 3.910 | 4.080 | 3.910 | 4.040 | 0 | +0.04(+1.00%) |
May 01, 2013 | 3.990 | 4.000 | 3.750 | 4.000 | 0 | +0.00(+0.13%) |
Apr 30, 2013 | 4.010 | 4.040 | 3.850 | 3.995 | 0 | -0.03(-0.62%) |
Apr 29, 2013 | 4.100 | 4.130 | 4.010 | 4.020 | 2,940 | -0.11(-2.66%) |
Apr 26, 2013 | 4.130 | 4.130 | 4.130 | 4.130 | 563 | +0.01(+0.14%) |
Apr 25, 2013 | 4.202 | 4.202 | 4.120 | 4.124 | 0 | +0.02(+0.59%) |
Apr 24, 2013 | 4.150 | 4.230 | 4.100 | 4.100 | 0 | -0.05(-1.20%) |
Apr 23, 2013 | 4.320 | 4.730 | 4.110 | 4.150 | 6,160 | -0.17(-3.94%) |
Apr 22, 2013 | 4.320 | 4.410 | 4.320 | 4.320 | 0 | -0.09(-2.04%) |
Apr 19, 2013 | 4.410 | 4.410 | 4.410 | 4.410 | 100 | -0.43(-8.88%) |
Apr 18, 2013 | 4.450 | 4.840 | 4.240 | 4.840 | 4,491 | +0.56(+13.08%) |
Apr 17, 2013 | 4.220 | 4.300 | 4.220 | 4.280 | 700 | +0.06(+1.42%) |
Apr 15, 2013 | 4.230 | 4.220 | 4.220 | 4.220 | 5,100 | +0.04(+0.96%) |
Apr 12, 2013 | 4.220 | 4.220 | 4.120 | 4.180 | 1,056 | -0.27(-6.07%) |
Apr 11, 2013 | 4.450 | 4.500 | 4.450 | 4.450 | 4,300 | -0.11(-2.33%) |
Apr 09, 2013 | 4.560 | 4.556 | 4.556 | 4.556 | 500 | +0.01(+0.13%) |
Apr 08, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 100 | -0.03(-0.66%) |
Apr 05, 2013 | 4.600 | 4.600 | 4.410 | 4.580 | 4,340 | +0.04(+0.88%) |
Apr 04, 2013 | 4.570 | 4.700 | 4.260 | 4.540 | 500 | +0.00(+0.00%) |
Apr 03, 2013 | 4.550 | 4.550 | 4.540 | 4.540 | 1,409 | -0.42(-8.54%) |
Apr 02, 2013 | 5.000 | 5.000 | 4.550 | 4.964 | 2,486 | -0.18(-3.42%) |
Apr 01, 2013 | 4.500 | 5.140 | 4.500 | 5.140 | 420 | +0.57(+12.47%) |
Mar 28, 2013 | 4.225 | 4.570 | 4.225 | 4.570 | 400 | +0.40(+9.59%) |
Mar 26, 2013 | 4.170 | 4.170 | 4.170 | 4.170 | 1,000 | -0.46(-9.93%) |
Mar 25, 2013 | 4.750 | 4.750 | 4.630 | 4.630 | 209 | +0.23(+5.23%) |
Mar 22, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 967 | +0.07(+1.62%) |
Mar 21, 2013 | 5.240 | 5.240 | 4.110 | 4.330 | 1,700 | -0.38(-8.07%) |
Mar 20, 2013 | 4.720 | 4.720 | 4.710 | 4.710 | 741 | -0.02(-0.42%) |
Mar 15, 2013 | 4.730 | 4.730 | 4.730 | 4.730 | 100 | -0.02(-0.42%) |
Mar 14, 2013 | 4.750 | 4.770 | 4.750 | 4.750 | 1,182 | +0.15(+3.26%) |
Mar 12, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.22(+5.02%) |
Mar 08, 2013 | 4.260 | 4.380 | 4.380 | 4.380 | 7,600 | -0.02(-0.45%) |
Mar 07, 2013 | 4.270 | 4.510 | 4.270 | 4.400 | 7,298 | +0.00(+0.00%) |
Mar 06, 2013 | 4.450 | 4.450 | 4.150 | 4.400 | 6,305 | -0.15(-3.30%) |
Mar 05, 2013 | 4.550 | 4.700 | 4.550 | 4.550 | 3,901 | +0.00(+0.00%) |