Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.700 | 3.720 | 3.630 | 3.670 | 40,210 | -0.01(-0.27%) |
May 30, 2013 | 3.680 | 3.740 | 3.651 | 3.680 | 0 | -0.04(-1.08%) |
May 29, 2013 | 3.550 | 3.720 | 3.530 | 3.720 | 91,329 | +0.17(+4.79%) |
May 28, 2013 | 3.410 | 3.558 | 3.400 | 3.550 | 53,160 | +0.15(+4.41%) |
May 24, 2013 | 3.390 | 3.470 | 3.320 | 3.400 | 0 | -0.02(-0.58%) |
May 23, 2013 | 3.390 | 3.470 | 3.310 | 3.420 | 0 | +0.03(+0.88%) |
May 22, 2013 | 3.540 | 3.590 | 3.390 | 3.390 | 0 | -0.15(-4.24%) |
May 21, 2013 | 3.490 | 3.629 | 3.400 | 3.540 | 0 | +0.11(+3.21%) |
May 20, 2013 | 3.620 | 3.740 | 3.430 | 3.430 | 0 | -0.22(-6.03%) |
May 17, 2013 | 3.480 | 3.670 | 3.471 | 3.650 | 0 | +0.14(+3.99%) |
May 16, 2013 | 3.750 | 3.750 | 3.490 | 3.510 | 62,144 | -0.26(-6.90%) |
May 15, 2013 | 3.600 | 3.849 | 3.600 | 3.770 | 0 | +0.28(+8.02%) |
May 13, 2013 | 3.750 | 3.750 | 3.330 | 3.490 | 0 | -0.28(-7.43%) |
May 10, 2013 | 4.370 | 4.370 | 3.370 | 3.770 | 0 | -0.63(-14.32%) |
May 09, 2013 | 4.240 | 4.400 | 4.160 | 4.400 | 0 | +0.21(+5.01%) |
May 08, 2013 | 4.240 | 4.240 | 4.130 | 4.190 | 0 | +0.02(+0.48%) |
May 07, 2013 | 4.160 | 4.350 | 4.120 | 4.170 | 0 | +0.02(+0.46%) |
May 06, 2013 | 4.100 | 4.190 | 4.050 | 4.151 | 0 | +0.08(+1.99%) |
May 03, 2013 | 4.040 | 4.119 | 4.040 | 4.070 | 0 | +0.01(+0.25%) |
May 02, 2013 | 3.940 | 4.160 | 3.800 | 4.060 | 0 | +0.09(+2.27%) |
May 01, 2013 | 4.140 | 4.170 | 3.920 | 3.970 | 0 | -0.18(-4.34%) |
Apr 30, 2013 | 4.200 | 4.200 | 4.100 | 4.150 | 0 | -0.05(-1.19%) |
Apr 29, 2013 | 4.180 | 4.220 | 4.170 | 4.200 | 18,457 | -0.00(-0.00%) |
Apr 26, 2013 | 4.200 | 4.230 | 4.170 | 4.200 | 42,228 | -0.03(-0.71%) |
Apr 25, 2013 | 4.180 | 4.250 | 4.160 | 4.230 | 45,662 | +0.05(+1.19%) |
Apr 24, 2013 | 4.200 | 4.270 | 4.160 | 4.180 | 0 | -0.09(-2.11%) |
Apr 23, 2013 | 4.150 | 4.390 | 4.150 | 4.270 | 178,058 | +0.09(+2.15%) |
Apr 22, 2013 | 4.250 | 4.320 | 4.140 | 4.180 | 33,463 | -0.02(-0.48%) |
Apr 19, 2013 | 4.190 | 4.200 | 4.070 | 4.200 | 57,485 | +0.10(+2.44%) |
Apr 18, 2013 | 4.050 | 4.160 | 4.050 | 4.100 | 249,174 | +0.05(+1.23%) |
Apr 17, 2013 | 4.070 | 4.157 | 4.040 | 4.050 | 72,012 | -0.05(-1.22%) |
Apr 16, 2013 | 4.170 | 4.249 | 4.100 | 4.100 | 51,037 | -0.09(-2.15%) |
Apr 15, 2013 | 4.350 | 4.390 | 4.050 | 4.190 | 140,400 | -0.13(-3.01%) |
Apr 12, 2013 | 4.420 | 4.420 | 4.240 | 4.320 | 301,265 | -0.08(-1.82%) |
Apr 11, 2013 | 4.050 | 4.420 | 4.030 | 4.400 | 380,792 | +0.37(+9.18%) |
Apr 10, 2013 | 4.160 | 4.160 | 3.960 | 4.030 | 135,063 | -0.03(-0.74%) |
Apr 09, 2013 | 4.190 | 4.190 | 4.010 | 4.060 | 100,556 | +0.02(+0.50%) |
Apr 08, 2013 | 4.100 | 4.100 | 3.980 | 4.040 | 124,422 | -0.02(-0.49%) |
Apr 05, 2013 | 4.100 | 4.160 | 3.860 | 4.060 | 181,185 | -0.04(-0.98%) |
Apr 04, 2013 | 4.080 | 4.330 | 4.000 | 4.100 | 178,419 | +0.15(+3.80%) |
Apr 03, 2013 | 4.080 | 4.130 | 3.810 | 3.950 | 280,573 | -0.13(-3.19%) |
Apr 02, 2013 | 4.480 | 4.480 | 3.840 | 4.080 | 531,337 | -0.22(-5.12%) |
Apr 01, 2013 | 3.630 | 4.910 | 3.630 | 4.300 | 1,274,240 | +0.62(+16.85%) |
Mar 28, 2013 | 3.580 | 3.730 | 3.550 | 3.680 | 17,479 | -0.02(-0.54%) |
Mar 27, 2013 | 3.650 | 3.725 | 3.490 | 3.700 | 73,442 | +0.03(+0.82%) |
Mar 26, 2013 | 3.520 | 3.800 | 3.490 | 3.670 | 127,336 | +0.12(+3.38%) |
Mar 25, 2013 | 3.600 | 3.620 | 3.320 | 3.550 | 37,943 | -0.05(-1.39%) |
Mar 22, 2013 | 3.700 | 3.800 | 3.560 | 3.600 | 36,266 | -0.13(-3.49%) |
Mar 21, 2013 | 3.740 | 3.820 | 3.650 | 3.730 | 28,899 | +0.02(+0.54%) |
Mar 20, 2013 | 3.460 | 3.860 | 3.440 | 3.710 | 41,270 | +0.22(+6.30%) |
Mar 19, 2013 | 3.520 | 3.540 | 3.400 | 3.490 | 51,876 | -0.03(-0.85%) |
Mar 18, 2013 | 3.370 | 3.540 | 3.350 | 3.520 | 33,655 | +0.17(+5.07%) |
Mar 15, 2013 | 3.249 | 3.350 | 3.200 | 3.350 | 20,018 | +0.13(+4.04%) |
Mar 14, 2013 | 3.160 | 3.240 | 3.140 | 3.220 | 23,756 | +0.07(+2.22%) |
Mar 13, 2013 | 3.300 | 3.300 | 3.150 | 3.150 | 15,050 | +0.01(+0.32%) |
Mar 12, 2013 | 3.140 | 3.380 | 3.140 | 3.140 | 15,243 | -0.08(-2.48%) |
Mar 11, 2013 | 3.280 | 3.290 | 3.200 | 3.220 | 9,463 | -0.03(-0.92%) |
Mar 08, 2013 | 3.200 | 3.330 | 3.140 | 3.250 | 33,193 | +0.08(+2.52%) |
Mar 07, 2013 | 3.090 | 3.230 | 3.060 | 3.170 | 36,039 | +0.12(+3.93%) |
Mar 06, 2013 | 3.080 | 3.080 | 3.030 | 3.050 | 13,461 | -0.00(-0.10%) |
Mar 05, 2013 | 3.010 | 3.070 | 3.010 | 3.053 | 8,190 | +0.04(+1.43%) |
Mar 04, 2013 | 3.140 | 3.140 | 3.000 | 3.010 | 20,569 | -0.09(-2.90%) |