Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.330 | 4.459 | 4.260 | 4.290 | 72,526 | -0.10(-2.28%) |
May 30, 2013 | 4.420 | 4.650 | 4.190 | 4.390 | 0 | -0.03(-0.68%) |
May 29, 2013 | 4.480 | 4.480 | 4.420 | 4.420 | 11,326 | -0.03(-0.67%) |
May 28, 2013 | 4.480 | 4.550 | 4.361 | 4.450 | 45,682 | -0.05(-1.11%) |
May 24, 2013 | 4.340 | 4.559 | 4.340 | 4.500 | 0 | +0.11(+2.51%) |
May 23, 2013 | 4.390 | 4.630 | 4.201 | 4.390 | 0 | -0.03(-0.68%) |
May 22, 2013 | 4.280 | 4.520 | 4.280 | 4.420 | 0 | +0.10(+2.31%) |
May 21, 2013 | 4.280 | 4.500 | 4.220 | 4.320 | 0 | -0.03(-0.64%) |
May 20, 2013 | 4.300 | 4.420 | 4.220 | 4.348 | 0 | +0.04(+0.88%) |
May 17, 2013 | 4.400 | 4.420 | 4.248 | 4.310 | 0 | -0.12(-2.71%) |
May 16, 2013 | 4.320 | 4.440 | 4.270 | 4.430 | 49,113 | +0.09(+2.07%) |
May 15, 2013 | 4.360 | 4.430 | 4.180 | 4.340 | 0 | +0.08(+1.88%) |
May 13, 2013 | 4.210 | 4.300 | 3.400 | 4.260 | 0 | +0.05(+1.19%) |
May 10, 2013 | 4.300 | 4.350 | 4.181 | 4.210 | 0 | -0.05(-1.17%) |
May 09, 2013 | 4.250 | 4.330 | 4.250 | 4.260 | 0 | -0.02(-0.47%) |
May 08, 2013 | 4.260 | 4.320 | 4.115 | 4.280 | 0 | +0.01(+0.23%) |
May 07, 2013 | 4.190 | 4.290 | 4.172 | 4.270 | 0 | +0.07(+1.67%) |
May 06, 2013 | 4.290 | 4.299 | 4.131 | 4.200 | 0 | -0.06(-1.41%) |
May 03, 2013 | 4.230 | 4.320 | 4.200 | 4.260 | 0 | -0.03(-0.70%) |
May 02, 2013 | 4.379 | 4.379 | 4.071 | 4.290 | 0 | +0.08(+1.90%) |
May 01, 2013 | 4.270 | 4.360 | 4.210 | 4.210 | 0 | -0.05(-1.17%) |
Apr 30, 2013 | 4.330 | 4.400 | 4.215 | 4.260 | 0 | -0.04(-0.93%) |
Apr 29, 2013 | 4.240 | 4.340 | 4.200 | 4.300 | 41,983 | +0.05(+1.18%) |
Apr 26, 2013 | 4.190 | 4.300 | 4.150 | 4.250 | 122,595 | +0.05(+1.19%) |
Apr 25, 2013 | 4.138 | 4.300 | 4.080 | 4.200 | 162,532 | +0.11(+2.69%) |
Apr 24, 2013 | 4.050 | 4.130 | 3.950 | 4.090 | 0 | +0.09(+2.25%) |
Apr 23, 2013 | 4.020 | 4.260 | 3.975 | 4.000 | 132,201 | -0.02(-0.50%) |
Apr 22, 2013 | 4.030 | 4.120 | 3.950 | 4.020 | 11,826 | +0.00(+0.00%) |
Apr 19, 2013 | 3.960 | 4.260 | 3.960 | 4.020 | 129,663 | -0.07(-1.71%) |
Apr 18, 2013 | 3.970 | 4.150 | 3.930 | 4.090 | 14,433 | +0.13(+3.28%) |
Apr 17, 2013 | 4.030 | 4.030 | 3.910 | 3.960 | 23,436 | -0.14(-3.41%) |
Apr 16, 2013 | 4.030 | 4.180 | 4.030 | 4.100 | 29,764 | +0.09(+2.24%) |
Apr 15, 2013 | 4.180 | 4.200 | 4.010 | 4.010 | 34,784 | -0.16(-3.84%) |
Apr 12, 2013 | 4.050 | 4.190 | 3.990 | 4.170 | 217,671 | +0.11(+2.71%) |
Apr 11, 2013 | 4.090 | 4.100 | 3.893 | 4.060 | 20,063 | -0.02(-0.49%) |
Apr 10, 2013 | 3.806 | 4.090 | 3.780 | 4.080 | 48,158 | +0.20(+5.15%) |
Apr 09, 2013 | 4.000 | 4.090 | 3.800 | 3.880 | 28,259 | -0.10(-2.51%) |
Apr 08, 2013 | 3.990 | 4.000 | 3.880 | 3.980 | 22,298 | +0.07(+1.79%) |
Apr 05, 2013 | 4.030 | 4.030 | 3.855 | 3.910 | 14,197 | -0.12(-2.98%) |
Apr 04, 2013 | 4.050 | 4.050 | 3.950 | 4.030 | 7,526 | +0.00(+0.00%) |
Apr 03, 2013 | 4.080 | 4.100 | 3.910 | 4.030 | 48,294 | +0.00(+0.00%) |
Apr 02, 2013 | 4.010 | 4.100 | 3.940 | 4.030 | 39,473 | +0.02(+0.50%) |
Apr 01, 2013 | 3.982 | 4.170 | 3.911 | 4.010 | 106,565 | +0.00(+0.00%) |
Mar 28, 2013 | 4.000 | 4.240 | 3.910 | 4.010 | 357,703 | +0.07(+1.78%) |
Mar 27, 2013 | 3.600 | 4.000 | 3.590 | 3.940 | 510,466 | +0.51(+14.87%) |
Mar 26, 2013 | 3.540 | 3.550 | 3.400 | 3.430 | 40,511 | -0.12(-3.38%) |
Mar 25, 2013 | 3.550 | 3.550 | 3.440 | 3.550 | 3,214 | +0.12(+3.50%) |
Mar 22, 2013 | 3.530 | 3.530 | 3.400 | 3.430 | 26,800 | -0.06(-1.72%) |
Mar 21, 2013 | 3.600 | 3.670 | 3.410 | 3.490 | 39,980 | -0.16(-4.38%) |
Mar 20, 2013 | 3.590 | 3.650 | 3.520 | 3.650 | 45,226 | +0.10(+2.82%) |
Mar 19, 2013 | 3.450 | 3.580 | 3.450 | 3.550 | 25,154 | +0.11(+3.20%) |
Mar 18, 2013 | 3.420 | 3.570 | 3.400 | 3.440 | 100,792 | +0.04(+1.18%) |
Mar 15, 2013 | 3.470 | 3.560 | 3.400 | 3.400 | 18,664 | -0.16(-4.49%) |
Mar 14, 2013 | 3.511 | 3.630 | 3.441 | 3.560 | 113,178 | -0.01(-0.28%) |
Mar 13, 2013 | 3.400 | 3.610 | 3.400 | 3.570 | 64,693 | +0.13(+3.78%) |
Mar 12, 2013 | 3.620 | 3.650 | 3.440 | 3.440 | 15,290 | -0.23(-6.27%) |
Mar 11, 2013 | 3.400 | 3.670 | 3.400 | 3.670 | 25,047 | +0.26(+7.62%) |
Mar 08, 2013 | 3.292 | 3.540 | 3.292 | 3.410 | 21,972 | +0.03(+0.89%) |
Mar 07, 2013 | 3.510 | 3.510 | 3.290 | 3.380 | 11,394 | -0.01(-0.29%) |
Mar 06, 2013 | 3.490 | 3.660 | 3.370 | 3.390 | 126,684 | -0.07(-2.02%) |
Mar 05, 2013 | 3.540 | 3.650 | 3.460 | 3.460 | 36,816 | -0.02(-0.60%) |
Mar 04, 2013 | 3.490 | 3.720 | 3.451 | 3.481 | 141,432 | +0.00(+0.03%) |