Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.990 | 4.080 | 3.720 | 3.990 | 290,866 | -0.01(-0.25%) |
May 30, 2013 | 3.950 | 4.150 | 3.900 | 4.000 | 0 | +0.13(+3.36%) |
May 29, 2013 | 3.990 | 4.070 | 3.820 | 3.870 | 511,350 | -0.12(-3.01%) |
May 28, 2013 | 3.460 | 4.000 | 3.400 | 3.990 | 1,186,151 | +0.68(+20.54%) |
May 24, 2013 | 3.300 | 3.340 | 3.215 | 3.310 | 0 | -0.04(-1.19%) |
May 23, 2013 | 3.300 | 3.380 | 3.220 | 3.350 | 0 | +0.00(+0.00%) |
May 22, 2013 | 3.420 | 3.480 | 3.350 | 3.350 | 0 | -0.05(-1.47%) |
May 21, 2013 | 3.300 | 3.445 | 3.300 | 3.400 | 0 | +0.10(+3.03%) |
May 20, 2013 | 3.260 | 3.340 | 3.195 | 3.300 | 0 | +0.07(+2.17%) |
May 17, 2013 | 3.300 | 3.300 | 3.170 | 3.230 | 0 | -0.03(-0.92%) |
May 16, 2013 | 3.310 | 3.320 | 3.250 | 3.260 | 101,613 | -0.02(-0.61%) |
May 15, 2013 | 3.400 | 3.460 | 3.230 | 3.280 | 0 | +0.02(+0.61%) |
May 13, 2013 | 3.300 | 3.450 | 3.240 | 3.260 | 0 | -0.02(-0.61%) |
May 10, 2013 | 3.300 | 3.300 | 3.231 | 3.280 | 0 | -0.03(-0.91%) |
May 09, 2013 | 3.360 | 3.430 | 3.280 | 3.310 | 0 | -0.03(-0.90%) |
May 08, 2013 | 3.350 | 3.460 | 3.310 | 3.340 | 0 | -0.01(-0.30%) |
May 07, 2013 | 3.330 | 3.430 | 3.330 | 3.350 | 0 | +0.02(+0.60%) |
May 06, 2013 | 3.400 | 3.405 | 3.270 | 3.330 | 0 | -0.05(-1.48%) |
May 03, 2013 | 3.380 | 3.480 | 3.370 | 3.380 | 0 | +0.03(+0.90%) |
May 02, 2013 | 3.330 | 3.410 | 3.160 | 3.350 | 0 | -0.03(-0.89%) |
May 01, 2013 | 3.580 | 3.580 | 3.360 | 3.380 | 0 | -0.18(-5.06%) |
Apr 30, 2013 | 3.640 | 3.719 | 3.550 | 3.560 | 0 | -0.13(-3.52%) |
Apr 29, 2013 | 3.640 | 3.780 | 3.630 | 3.690 | 283,074 | +0.04(+1.10%) |
Apr 26, 2013 | 3.710 | 3.720 | 3.610 | 3.650 | 245,285 | -0.07(-1.88%) |
Apr 25, 2013 | 3.710 | 3.770 | 3.700 | 3.720 | 0 | +0.01(+0.27%) |
Apr 24, 2013 | 3.750 | 3.790 | 3.630 | 3.710 | 0 | -0.06(-1.59%) |
Apr 23, 2013 | 3.720 | 3.800 | 3.670 | 3.770 | 175,527 | +0.08(+2.17%) |
Apr 22, 2013 | 3.720 | 3.770 | 3.620 | 3.690 | 171,671 | -0.02(-0.40%) |
Apr 19, 2013 | 3.780 | 3.869 | 3.600 | 3.705 | 407,240 | -0.02(-0.40%) |
Apr 18, 2013 | 4.100 | 4.120 | 3.550 | 3.720 | 1,182,482 | -0.41(-9.93%) |
Apr 17, 2013 | 4.200 | 4.400 | 4.080 | 4.130 | 1,479,750 | +0.03(+0.73%) |
Apr 16, 2013 | 4.170 | 4.230 | 4.040 | 4.100 | 422,070 | -0.01(-0.24%) |
Apr 15, 2013 | 4.170 | 4.350 | 4.030 | 4.110 | 1,749,264 | +0.26(+6.75%) |
Apr 12, 2013 | 3.800 | 3.930 | 3.750 | 3.850 | 133,499 | +0.01(+0.26%) |
Apr 11, 2013 | 3.720 | 3.900 | 3.720 | 3.840 | 219,613 | +0.08(+2.13%) |
Apr 10, 2013 | 3.880 | 4.000 | 3.721 | 3.760 | 464,910 | -0.07(-1.83%) |
Apr 09, 2013 | 3.740 | 3.900 | 3.670 | 3.830 | 273,325 | +0.06(+1.59%) |
Apr 08, 2013 | 4.030 | 4.080 | 3.600 | 3.770 | 1,314,569 | -0.16(-4.07%) |
Apr 05, 2013 | 3.700 | 4.120 | 3.700 | 3.930 | 2,226,703 | +0.33(+9.17%) |
Apr 04, 2013 | 3.630 | 3.640 | 3.560 | 3.600 | 138,063 | +0.00(+0.00%) |
Apr 03, 2013 | 3.680 | 3.750 | 3.570 | 3.600 | 216,815 | -0.05(-1.37%) |
Apr 02, 2013 | 3.810 | 3.850 | 3.620 | 3.650 | 366,075 | -0.16(-4.20%) |
Apr 01, 2013 | 3.850 | 3.950 | 3.740 | 3.810 | 313,748 | +0.09(+2.42%) |
Mar 28, 2013 | 3.700 | 3.760 | 3.660 | 3.720 | 132,170 | +0.04(+1.09%) |
Mar 27, 2013 | 3.720 | 3.760 | 3.670 | 3.680 | 100,373 | -0.08(-2.13%) |
Mar 26, 2013 | 3.670 | 3.790 | 3.660 | 3.760 | 240,286 | +0.07(+1.90%) |
Mar 25, 2013 | 3.740 | 3.790 | 3.670 | 3.690 | 83,535 | -0.08(-2.12%) |
Mar 22, 2013 | 3.660 | 3.802 | 3.610 | 3.770 | 279,314 | +0.07(+1.89%) |
Mar 21, 2013 | 3.770 | 3.830 | 3.650 | 3.700 | 312,829 | -0.06(-1.60%) |
Mar 20, 2013 | 3.740 | 3.820 | 3.700 | 3.760 | 414,338 | +0.00(+0.00%) |
Mar 19, 2013 | 3.630 | 3.930 | 3.610 | 3.760 | 714,476 | +0.10(+2.73%) |
Mar 18, 2013 | 3.540 | 3.830 | 3.530 | 3.660 | 506,263 | +0.06(+1.67%) |
Mar 15, 2013 | 3.710 | 3.810 | 3.530 | 3.600 | 933,285 | -0.16(-4.26%) |
Mar 14, 2013 | 3.660 | 5.090 | 3.632 | 3.760 | 10,543,846 | +0.57(+17.87%) |
Mar 13, 2013 | 3.220 | 3.230 | 3.180 | 3.190 | 29,637 | -0.03(-0.93%) |
Mar 12, 2013 | 3.330 | 3.350 | 3.180 | 3.220 | 86,610 | -0.12(-3.59%) |
Mar 11, 2013 | 3.400 | 3.400 | 3.250 | 3.340 | 50,306 | -0.06(-1.76%) |
Mar 08, 2013 | 3.447 | 3.450 | 3.320 | 3.400 | 41,659 | -0.05(-1.45%) |
Mar 07, 2013 | 3.410 | 3.470 | 3.360 | 3.450 | 55,041 | +0.07(+2.07%) |
Mar 06, 2013 | 3.390 | 3.420 | 3.360 | 3.380 | 57,492 | -0.04(-1.17%) |
Mar 05, 2013 | 3.380 | 3.430 | 3.330 | 3.420 | 51,699 | +0.01(+0.29%) |
Mar 04, 2013 | 3.400 | 3.420 | 3.380 | 3.410 | 96,053 | +0.04(+1.19%) |