Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.830 | 3.850 | 3.700 | 3.750 | 79,120 | -0.05(-1.32%) |
May 30, 2013 | 3.790 | 3.910 | 3.770 | 3.800 | 0 | -0.01(-0.26%) |
May 29, 2013 | 4.050 | 4.050 | 3.770 | 3.810 | 52,740 | -0.22(-5.46%) |
May 28, 2013 | 3.790 | 4.080 | 3.790 | 4.030 | 65,514 | +0.22(+5.77%) |
May 24, 2013 | 3.840 | 3.850 | 3.750 | 3.810 | 0 | -0.08(-2.06%) |
May 23, 2013 | 3.750 | 3.890 | 3.750 | 3.890 | 0 | +0.11(+2.91%) |
May 22, 2013 | 3.780 | 3.800 | 3.750 | 3.780 | 0 | -0.02(-0.53%) |
May 21, 2013 | 3.960 | 3.960 | 3.780 | 3.800 | 0 | -0.14(-3.43%) |
May 20, 2013 | 3.969 | 3.980 | 3.861 | 3.935 | 0 | -0.00(-0.13%) |
May 17, 2013 | 3.910 | 4.010 | 3.840 | 3.940 | 0 | +0.02(+0.51%) |
May 16, 2013 | 3.900 | 3.938 | 3.860 | 3.920 | 23,101 | +0.05(+1.29%) |
May 15, 2013 | 3.900 | 3.900 | 3.750 | 3.870 | 0 | -0.22(-5.38%) |
May 13, 2013 | 4.150 | 4.170 | 3.940 | 4.090 | 0 | -0.11(-2.62%) |
May 10, 2013 | 3.950 | 4.250 | 3.950 | 4.200 | 0 | +0.26(+6.60%) |
May 09, 2013 | 4.000 | 4.080 | 3.910 | 3.940 | 0 | +0.01(+0.25%) |
May 08, 2013 | 4.000 | 4.100 | 3.800 | 3.930 | 0 | -0.04(-1.01%) |
May 07, 2013 | 4.080 | 4.080 | 3.950 | 3.970 | 0 | -0.12(-2.93%) |
May 06, 2013 | 4.200 | 4.260 | 4.050 | 4.090 | 0 | -0.12(-2.85%) |
May 03, 2013 | 4.180 | 4.220 | 4.130 | 4.210 | 0 | +0.08(+1.94%) |
May 02, 2013 | 4.130 | 4.240 | 4.050 | 4.130 | 0 | +0.02(+0.49%) |
May 01, 2013 | 4.240 | 4.240 | 4.100 | 4.110 | 0 | -0.12(-2.84%) |
Apr 30, 2013 | 4.250 | 4.310 | 4.150 | 4.230 | 0 | -0.01(-0.24%) |
Apr 29, 2013 | 4.100 | 4.350 | 4.000 | 4.240 | 388,832 | +0.15(+3.67%) |
Apr 26, 2013 | 4.000 | 4.200 | 3.980 | 4.090 | 222,503 | +0.11(+2.76%) |
Apr 25, 2013 | 4.000 | 4.040 | 3.930 | 3.980 | 260,283 | +0.10(+2.58%) |
Apr 24, 2013 | 3.789 | 3.890 | 3.710 | 3.880 | 62,895 | +0.20(+5.43%) |
Apr 23, 2013 | 3.600 | 3.839 | 3.560 | 3.680 | 119,566 | +0.12(+3.37%) |
Apr 22, 2013 | 3.610 | 3.700 | 3.550 | 3.560 | 136,547 | -0.27(-7.05%) |
Apr 19, 2013 | 3.780 | 3.830 | 3.780 | 3.830 | 27,122 | +0.04(+1.05%) |
Apr 18, 2013 | 3.830 | 3.830 | 3.730 | 3.790 | 9,741 | -0.04(-1.04%) |
Apr 17, 2013 | 3.900 | 3.900 | 3.720 | 3.830 | 27,851 | -0.07(-1.79%) |
Apr 16, 2013 | 3.870 | 3.950 | 3.800 | 3.900 | 41,132 | +0.01(+0.26%) |
Apr 15, 2013 | 4.000 | 4.000 | 3.870 | 3.890 | 50,348 | -0.13(-3.23%) |
Apr 12, 2013 | 4.010 | 4.040 | 3.950 | 4.020 | 31,662 | +0.02(+0.50%) |
Apr 11, 2013 | 4.010 | 4.040 | 3.970 | 4.000 | 27,660 | -0.02(-0.50%) |
Apr 10, 2013 | 3.960 | 4.040 | 3.930 | 4.020 | 63,608 | +0.02(+0.50%) |
Apr 09, 2013 | 4.000 | 4.060 | 3.960 | 4.000 | 47,632 | +0.01(+0.25%) |
Apr 08, 2013 | 3.990 | 4.040 | 3.910 | 3.990 | 50,052 | +0.04(+1.01%) |
Apr 05, 2013 | 3.960 | 4.000 | 3.880 | 3.950 | 19,779 | -0.02(-0.50%) |
Apr 04, 2013 | 3.970 | 3.990 | 3.890 | 3.970 | 40,079 | +0.05(+1.28%) |
Apr 03, 2013 | 3.990 | 4.030 | 3.840 | 3.920 | 100,708 | -0.05(-1.26%) |
Apr 02, 2013 | 4.000 | 4.000 | 3.894 | 3.970 | 36,935 | -0.05(-1.24%) |
Apr 01, 2013 | 4.000 | 4.100 | 3.880 | 4.020 | 98,185 | +0.14(+3.61%) |
Mar 28, 2013 | 3.750 | 3.930 | 3.750 | 3.880 | 38,401 | +0.04(+1.04%) |
Mar 27, 2013 | 3.900 | 3.937 | 3.812 | 3.840 | 39,148 | -0.15(-3.76%) |
Mar 26, 2013 | 4.020 | 4.040 | 3.820 | 3.990 | 49,481 | -0.02(-0.50%) |
Mar 25, 2013 | 4.000 | 4.175 | 3.931 | 4.010 | 298,144 | +0.04(+1.01%) |
Mar 22, 2013 | 3.894 | 3.980 | 3.880 | 3.970 | 40,288 | +0.09(+2.31%) |
Mar 21, 2013 | 3.870 | 3.920 | 3.800 | 3.880 | 11,450 | +0.00(+0.01%) |
Mar 20, 2013 | 3.720 | 3.950 | 3.680 | 3.880 | 47,748 | +0.14(+3.74%) |
Mar 19, 2013 | 3.780 | 3.780 | 3.680 | 3.740 | 17,941 | -0.02(-0.53%) |
Mar 18, 2013 | 3.680 | 3.800 | 3.680 | 3.760 | 11,420 | +0.05(+1.35%) |
Mar 15, 2013 | 3.870 | 3.870 | 3.660 | 3.710 | 119,666 | -0.13(-3.39%) |
Mar 14, 2013 | 3.880 | 3.890 | 3.720 | 3.840 | 55,491 | -0.05(-1.29%) |
Mar 13, 2013 | 3.820 | 3.890 | 3.780 | 3.890 | 37,113 | +0.15(+4.01%) |
Mar 12, 2013 | 3.740 | 3.870 | 3.710 | 3.740 | 41,971 | -0.01(-0.27%) |
Mar 11, 2013 | 3.910 | 3.930 | 3.690 | 3.750 | 72,598 | -0.15(-3.85%) |
Mar 08, 2013 | 3.890 | 3.950 | 3.840 | 3.900 | 79,684 | +0.01(+0.26%) |
Mar 07, 2013 | 3.670 | 3.950 | 3.670 | 3.890 | 62,155 | +0.25(+6.87%) |
Mar 06, 2013 | 3.750 | 3.760 | 3.600 | 3.640 | 22,980 | -0.08(-2.15%) |
Mar 05, 2013 | 3.820 | 3.910 | 3.670 | 3.720 | 91,042 | -0.07(-1.85%) |
Mar 04, 2013 | 3.660 | 3.850 | 3.660 | 3.790 | 32,492 | +0.08(+2.16%) |