Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.990 | 4.070 | 3.980 | 4.050 | 138,789 | +0.05(+1.25%) |
May 30, 2013 | 4.040 | 4.047 | 3.930 | 4.000 | 229,331 | -0.01(-0.25%) |
May 29, 2013 | 4.030 | 4.106 | 3.980 | 4.010 | 174,416 | -0.03(-0.74%) |
May 28, 2013 | 4.150 | 4.150 | 4.000 | 4.040 | 401,743 | -0.02(-0.49%) |
May 24, 2013 | 4.100 | 4.100 | 4.030 | 4.060 | 0 | -0.05(-1.22%) |
May 23, 2013 | 4.020 | 4.140 | 4.020 | 4.110 | 0 | +0.05(+1.23%) |
May 22, 2013 | 4.320 | 4.340 | 4.050 | 4.060 | 0 | -0.24(-5.58%) |
May 21, 2013 | 4.400 | 4.400 | 4.290 | 4.300 | 0 | -0.07(-1.60%) |
May 20, 2013 | 4.330 | 4.400 | 4.260 | 4.370 | 0 | +0.04(+0.92%) |
May 17, 2013 | 4.410 | 4.410 | 4.300 | 4.330 | 0 | -0.05(-1.14%) |
May 16, 2013 | 4.270 | 4.420 | 4.270 | 4.380 | 169,998 | +0.08(+1.86%) |
May 15, 2013 | 4.160 | 4.369 | 4.120 | 4.300 | 0 | +0.11(+2.63%) |
May 13, 2013 | 4.160 | 4.310 | 4.150 | 4.190 | 0 | +0.01(+0.24%) |
May 10, 2013 | 4.370 | 4.420 | 4.140 | 4.180 | 0 | -0.17(-3.91%) |
May 09, 2013 | 4.330 | 4.380 | 4.290 | 4.350 | 0 | +0.04(+0.93%) |
May 08, 2013 | 4.310 | 4.420 | 4.260 | 4.310 | 0 | +0.00(+0.00%) |
May 07, 2013 | 4.170 | 4.390 | 4.150 | 4.310 | 0 | +0.17(+4.11%) |
May 06, 2013 | 4.120 | 4.190 | 4.050 | 4.140 | 0 | +0.04(+0.98%) |
May 03, 2013 | 4.070 | 4.110 | 4.010 | 4.100 | 0 | +0.09(+2.24%) |
May 02, 2013 | 3.880 | 4.030 | 3.880 | 4.010 | 0 | +0.16(+4.16%) |
May 01, 2013 | 3.970 | 3.990 | 3.850 | 3.850 | 0 | -0.13(-3.27%) |
Apr 30, 2013 | 3.880 | 4.020 | 3.860 | 3.980 | 0 | +0.14(+3.65%) |
Apr 29, 2013 | 3.870 | 3.870 | 3.750 | 3.840 | 219,326 | +0.09(+2.40%) |
Apr 26, 2013 | 3.840 | 3.850 | 3.730 | 3.750 | 331,767 | -0.10(-2.60%) |
Apr 25, 2013 | 3.820 | 4.050 | 3.820 | 3.850 | 475,881 | +0.21(+5.77%) |
Apr 24, 2013 | 3.750 | 3.760 | 3.600 | 3.640 | 422,447 | -0.10(-2.67%) |
Apr 23, 2013 | 3.800 | 3.940 | 3.700 | 3.740 | 174,059 | -0.02(-0.53%) |
Apr 22, 2013 | 3.780 | 3.970 | 3.745 | 3.760 | 176,847 | +0.00(+0.00%) |
Apr 19, 2013 | 3.920 | 3.940 | 3.710 | 3.760 | 216,568 | -0.11(-2.84%) |
Apr 18, 2013 | 3.750 | 3.900 | 3.740 | 3.870 | 162,554 | +0.13(+3.48%) |
Apr 17, 2013 | 3.760 | 3.770 | 3.720 | 3.740 | 300,144 | -0.04(-1.06%) |
Apr 16, 2013 | 3.790 | 3.800 | 3.750 | 3.780 | 156,749 | +0.02(+0.53%) |
Apr 15, 2013 | 3.780 | 3.880 | 3.610 | 3.760 | 453,290 | -0.05(-1.31%) |
Apr 12, 2013 | 3.770 | 3.860 | 3.770 | 3.810 | 212,083 | +0.02(+0.40%) |
Apr 11, 2013 | 3.860 | 3.909 | 3.790 | 3.795 | 330,191 | -0.06(-1.66%) |
Apr 10, 2013 | 3.810 | 3.900 | 3.800 | 3.859 | 306,402 | +0.05(+1.29%) |
Apr 09, 2013 | 3.850 | 3.930 | 3.780 | 3.810 | 302,250 | -0.02(-0.52%) |
Apr 08, 2013 | 3.920 | 3.980 | 3.800 | 3.830 | 223,265 | -0.07(-1.79%) |
Apr 05, 2013 | 3.720 | 3.980 | 3.720 | 3.900 | 191,500 | +0.11(+2.90%) |
Apr 04, 2013 | 3.850 | 3.850 | 3.750 | 3.790 | 275,558 | -0.04(-1.04%) |
Apr 03, 2013 | 3.910 | 3.910 | 3.800 | 3.830 | 168,344 | -0.06(-1.54%) |
Apr 02, 2013 | 3.930 | 3.980 | 3.840 | 3.890 | 336,417 | -0.02(-0.51%) |
Apr 01, 2013 | 4.025 | 4.025 | 3.900 | 3.910 | 311,090 | -0.02(-0.51%) |
Mar 28, 2013 | 3.950 | 3.990 | 3.910 | 3.930 | 194,796 | +0.01(+0.26%) |
Mar 27, 2013 | 3.940 | 3.960 | 3.900 | 3.920 | 154,015 | -0.04(-1.01%) |
Mar 26, 2013 | 3.950 | 3.990 | 3.900 | 3.960 | 185,461 | +0.02(+0.51%) |
Mar 25, 2013 | 4.010 | 4.010 | 3.892 | 3.940 | 153,472 | -0.04(-1.01%) |
Mar 22, 2013 | 4.120 | 4.130 | 3.960 | 3.980 | 181,991 | -0.11(-2.69%) |
Mar 21, 2013 | 4.010 | 4.160 | 4.010 | 4.090 | 239,588 | +0.04(+0.99%) |
Mar 20, 2013 | 4.030 | 4.330 | 4.030 | 4.050 | 299,046 | +0.07(+1.76%) |
Mar 19, 2013 | 3.890 | 4.010 | 3.880 | 3.980 | 258,197 | +0.09(+2.31%) |
Mar 18, 2013 | 3.860 | 3.940 | 3.835 | 3.890 | 272,350 | +0.00(+0.00%) |
Mar 15, 2013 | 3.930 | 4.000 | 3.800 | 3.890 | 434,723 | -0.03(-0.77%) |
Mar 14, 2013 | 3.870 | 3.980 | 3.860 | 3.920 | 262,563 | +0.08(+2.08%) |
Mar 13, 2013 | 3.830 | 3.920 | 3.690 | 3.840 | 587,633 | +0.05(+1.32%) |
Mar 12, 2013 | 3.640 | 3.830 | 3.640 | 3.790 | 851,650 | +0.15(+4.12%) |
Mar 11, 2013 | 3.610 | 3.655 | 3.600 | 3.640 | 207,365 | +0.02(+0.55%) |
Mar 08, 2013 | 3.670 | 3.710 | 3.610 | 3.620 | 182,913 | +0.00(+0.00%) |
Mar 07, 2013 | 3.600 | 3.670 | 3.580 | 3.620 | 158,406 | +0.03(+0.84%) |
Mar 06, 2013 | 3.610 | 3.670 | 3.550 | 3.590 | 167,521 | -0.02(-0.55%) |
Mar 05, 2013 | 3.620 | 3.670 | 3.595 | 3.610 | 231,429 | +0.00(+0.00%) |
Mar 04, 2013 | 3.660 | 3.730 | 3.570 | 3.610 | 249,468 | -0.04(-1.10%) |