Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.310 | 4.310 | 4.180 | 4.260 | 24,214 | +0.01(+0.24%) |
May 30, 2013 | 4.130 | 4.250 | 4.130 | 4.250 | 0 | +0.07(+1.67%) |
May 29, 2013 | 4.150 | 4.190 | 4.100 | 4.180 | 44,557 | +0.03(+0.72%) |
May 28, 2013 | 4.180 | 4.180 | 4.110 | 4.150 | 24,019 | -0.03(-0.72%) |
May 24, 2013 | 4.150 | 4.180 | 4.130 | 4.180 | 0 | +0.06(+1.46%) |
May 23, 2013 | 4.060 | 4.160 | 4.020 | 4.120 | 0 | +0.04(+0.98%) |
May 22, 2013 | 4.070 | 4.130 | 4.010 | 4.080 | 0 | -0.09(-2.16%) |
May 21, 2013 | 4.100 | 4.170 | 3.981 | 4.170 | 0 | +0.08(+1.96%) |
May 20, 2013 | 3.970 | 4.090 | 3.950 | 4.090 | 0 | +0.13(+3.26%) |
May 17, 2013 | 3.950 | 4.060 | 3.900 | 3.961 | 0 | -0.02(-0.48%) |
May 16, 2013 | 3.850 | 4.000 | 3.850 | 3.980 | 37,168 | +0.02(+0.51%) |
May 15, 2013 | 3.900 | 3.960 | 3.830 | 3.960 | 0 | +0.11(+2.86%) |
May 13, 2013 | 3.870 | 3.910 | 3.810 | 3.850 | 0 | -0.03(-0.77%) |
May 10, 2013 | 3.860 | 3.880 | 3.821 | 3.880 | 0 | +0.03(+0.78%) |
May 09, 2013 | 3.850 | 3.960 | 3.800 | 3.850 | 0 | -0.00(-0.08%) |
May 08, 2013 | 3.900 | 3.940 | 3.853 | 3.853 | 0 | -0.05(-1.20%) |
May 07, 2013 | 3.900 | 3.940 | 3.877 | 3.900 | 0 | +0.01(+0.26%) |
May 06, 2013 | 3.940 | 4.000 | 3.890 | 3.890 | 0 | -0.07(-1.77%) |
May 03, 2013 | 3.965 | 4.000 | 3.950 | 3.960 | 0 | +0.00(+0.00%) |
May 02, 2013 | 4.030 | 4.030 | 3.940 | 3.960 | 0 | -0.02(-0.51%) |
May 01, 2013 | 3.980 | 3.990 | 3.950 | 3.980 | 0 | -0.01(-0.25%) |
Apr 30, 2013 | 4.040 | 4.060 | 3.960 | 3.990 | 0 | -0.02(-0.50%) |
Apr 29, 2013 | 4.040 | 4.040 | 3.970 | 4.010 | 19,400 | -0.06(-1.47%) |
Apr 26, 2013 | 4.020 | 4.090 | 4.020 | 4.070 | 12,471 | +0.06(+1.50%) |
Apr 25, 2013 | 4.100 | 4.100 | 3.980 | 4.010 | 12,546 | -0.03(-0.75%) |
Apr 24, 2013 | 4.030 | 4.090 | 3.980 | 4.040 | 0 | -0.02(-0.49%) |
Apr 23, 2013 | 4.150 | 4.150 | 3.985 | 4.060 | 55,157 | -0.06(-1.46%) |
Apr 22, 2013 | 4.190 | 4.190 | 4.090 | 4.120 | 8,871 | +0.01(+0.24%) |
Apr 19, 2013 | 4.100 | 4.140 | 4.100 | 4.110 | 31,113 | +0.00(+0.00%) |
Apr 18, 2013 | 4.160 | 4.160 | 4.060 | 4.110 | 12,977 | -0.10(-2.38%) |
Apr 17, 2013 | 3.990 | 4.250 | 3.980 | 4.210 | 47,255 | +0.12(+2.93%) |
Apr 16, 2013 | 4.050 | 4.110 | 4.050 | 4.090 | 11,784 | +0.04(+0.99%) |
Apr 15, 2013 | 4.070 | 4.090 | 3.980 | 4.050 | 15,764 | -0.01(-0.25%) |
Apr 12, 2013 | 4.100 | 4.110 | 4.060 | 4.060 | 10,096 | -0.06(-1.46%) |
Apr 11, 2013 | 3.980 | 4.120 | 3.980 | 4.120 | 39,725 | +0.08(+1.98%) |
Apr 10, 2013 | 3.950 | 4.050 | 3.910 | 4.040 | 49,695 | +0.09(+2.28%) |
Apr 09, 2013 | 3.950 | 3.950 | 3.910 | 3.950 | 29,995 | +0.02(+0.51%) |
Apr 08, 2013 | 3.930 | 3.970 | 3.900 | 3.930 | 29,314 | +0.02(+0.51%) |
Apr 05, 2013 | 3.990 | 3.990 | 3.910 | 3.910 | 27,757 | -0.05(-1.26%) |
Apr 04, 2013 | 3.950 | 3.990 | 3.920 | 3.960 | 15,269 | +0.04(+1.02%) |
Apr 03, 2013 | 4.000 | 4.010 | 3.920 | 3.920 | 44,984 | -0.09(-2.24%) |
Apr 02, 2013 | 4.020 | 4.090 | 4.000 | 4.010 | 6,246 | +0.00(+0.00%) |
Apr 01, 2013 | 3.950 | 4.060 | 3.950 | 4.010 | 48,287 | +0.01(+0.25%) |
Mar 28, 2013 | 4.030 | 4.030 | 3.910 | 4.000 | 174,032 | +0.05(+1.27%) |
Mar 27, 2013 | 4.000 | 4.050 | 3.950 | 3.950 | 37,921 | -0.06(-1.50%) |
Mar 26, 2013 | 4.050 | 4.150 | 4.000 | 4.010 | 25,467 | -0.04(-0.99%) |
Mar 25, 2013 | 4.400 | 4.400 | 4.050 | 4.050 | 82,024 | -0.04(-0.98%) |
Mar 22, 2013 | 3.980 | 4.260 | 3.960 | 4.090 | 40,775 | +0.08(+2.00%) |
Mar 21, 2013 | 4.160 | 4.260 | 4.000 | 4.010 | 54,595 | -0.15(-3.61%) |
Mar 20, 2013 | 4.110 | 4.400 | 4.110 | 4.160 | 34,687 | +0.06(+1.46%) |
Mar 19, 2013 | 4.220 | 4.220 | 4.050 | 4.100 | 17,321 | -0.08(-1.91%) |
Mar 18, 2013 | 4.350 | 4.350 | 4.150 | 4.180 | 33,185 | -0.22(-5.00%) |
Mar 15, 2013 | 4.260 | 4.450 | 4.250 | 4.400 | 80,702 | +0.06(+1.38%) |
Mar 14, 2013 | 4.200 | 4.340 | 4.170 | 4.340 | 72,638 | +0.16(+3.83%) |
Mar 13, 2013 | 3.950 | 4.180 | 3.950 | 4.180 | 29,023 | +0.18(+4.50%) |
Mar 12, 2013 | 3.940 | 4.000 | 3.940 | 4.000 | 41,774 | +0.07(+1.78%) |
Mar 11, 2013 | 3.910 | 4.020 | 3.910 | 3.930 | 27,608 | -0.02(-0.63%) |
Mar 08, 2013 | 3.980 | 4.030 | 3.900 | 3.955 | 40,520 | +0.00(+0.13%) |
Mar 07, 2013 | 3.960 | 4.010 | 3.900 | 3.950 | 104,510 | -0.04(-1.00%) |
Mar 06, 2013 | 4.000 | 4.050 | 3.950 | 3.990 | 64,866 | +0.03(+0.76%) |
Mar 05, 2013 | 4.120 | 4.150 | 3.950 | 3.960 | 279,011 | -0.17(-4.23%) |
Mar 04, 2013 | 4.140 | 4.160 | 4.100 | 4.135 | 25,011 | +0.00(+0.12%) |