Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.900 | 3.900 | 3.730 | 3.860 | 102,092 | +0.05(+1.31%) |
May 30, 2013 | 3.900 | 3.950 | 3.762 | 3.810 | 0 | -0.07(-1.80%) |
May 29, 2013 | 3.960 | 3.964 | 3.780 | 3.880 | 96,913 | -0.08(-2.02%) |
May 28, 2013 | 3.830 | 3.970 | 3.760 | 3.960 | 190,820 | +0.21(+5.60%) |
May 24, 2013 | 3.510 | 3.900 | 3.510 | 3.750 | 0 | +0.05(+1.35%) |
May 23, 2013 | 3.810 | 3.850 | 3.500 | 3.700 | 0 | -0.20(-5.13%) |
May 22, 2013 | 4.090 | 4.090 | 3.863 | 3.900 | 0 | -0.16(-3.94%) |
May 21, 2013 | 4.090 | 4.100 | 4.020 | 4.060 | 0 | -0.38(-8.56%) |
May 20, 2013 | 4.300 | 4.480 | 4.271 | 4.440 | 0 | +0.26(+6.22%) |
May 17, 2013 | 3.850 | 4.180 | 3.810 | 4.180 | 0 | +0.41(+10.88%) |
May 16, 2013 | 3.790 | 4.190 | 3.560 | 3.770 | 129,824 | +0.03(+0.80%) |
May 15, 2013 | 3.650 | 3.740 | 3.600 | 3.740 | 0 | +0.13(+3.60%) |
May 13, 2013 | 3.570 | 3.650 | 3.550 | 3.610 | 0 | -0.04(-1.10%) |
May 10, 2013 | 3.550 | 3.680 | 3.550 | 3.650 | 0 | +0.11(+3.11%) |
May 09, 2013 | 3.560 | 3.620 | 3.540 | 3.540 | 0 | -0.06(-1.57%) |
May 08, 2013 | 3.550 | 3.740 | 3.550 | 3.596 | 0 | -0.07(-2.01%) |
May 07, 2013 | 3.750 | 3.800 | 3.620 | 3.670 | 0 | -0.13(-3.42%) |
May 06, 2013 | 3.850 | 3.880 | 3.750 | 3.800 | 0 | -0.08(-2.06%) |
May 03, 2013 | 3.820 | 3.930 | 3.760 | 3.880 | 0 | +0.12(+3.19%) |
May 02, 2013 | 3.790 | 3.910 | 3.670 | 3.760 | 0 | -0.02(-0.53%) |
May 01, 2013 | 3.800 | 3.940 | 3.750 | 3.780 | 0 | -0.02(-0.52%) |
Apr 30, 2013 | 3.650 | 3.950 | 3.550 | 3.800 | 0 | +0.18(+4.97%) |
Apr 29, 2013 | 3.650 | 3.700 | 3.530 | 3.620 | 38,270 | +0.01(+0.28%) |
Apr 26, 2013 | 3.450 | 3.620 | 3.530 | 3.610 | 17,700 | +0.08(+2.27%) |
Apr 25, 2013 | 3.670 | 3.670 | 3.500 | 3.530 | 33,976 | +0.00(+0.00%) |
Apr 24, 2013 | 3.490 | 3.680 | 3.450 | 3.530 | 0 | +0.02(+0.57%) |
Apr 23, 2013 | 3.512 | 3.592 | 3.460 | 3.510 | 17,878 | +0.03(+0.86%) |
Apr 22, 2013 | 3.570 | 3.800 | 3.420 | 3.480 | 79,278 | -0.05(-1.42%) |
Apr 19, 2013 | 3.690 | 3.690 | 3.410 | 3.530 | 39,630 | -0.06(-1.67%) |
Apr 18, 2013 | 3.310 | 3.830 | 3.310 | 3.590 | 195,897 | +0.26(+7.81%) |
Apr 17, 2013 | 3.470 | 3.570 | 3.280 | 3.330 | 115,286 | -0.21(-5.93%) |
Apr 16, 2013 | 3.460 | 3.570 | 3.310 | 3.540 | 109,783 | -0.02(-0.56%) |
Apr 15, 2013 | 3.660 | 3.660 | 3.440 | 3.560 | 120,092 | -0.14(-3.78%) |
Apr 12, 2013 | 3.810 | 3.820 | 3.660 | 3.700 | 64,670 | -0.12(-3.14%) |
Apr 11, 2013 | 3.820 | 3.890 | 3.810 | 3.820 | 60,023 | +0.02(+0.53%) |
Apr 10, 2013 | 3.800 | 3.839 | 3.730 | 3.800 | 35,293 | -0.04(-1.04%) |
Apr 09, 2013 | 3.830 | 4.050 | 3.750 | 3.840 | 141,886 | +0.01(+0.26%) |
Apr 08, 2013 | 3.750 | 3.860 | 3.750 | 3.830 | 95,849 | +0.13(+3.51%) |
Apr 05, 2013 | 3.620 | 3.700 | 3.600 | 3.700 | 94,099 | +0.10(+2.78%) |
Apr 04, 2013 | 3.680 | 3.680 | 3.280 | 3.600 | 406,391 | -0.04(-1.10%) |
Apr 03, 2013 | 3.900 | 3.919 | 3.600 | 3.640 | 364,105 | -0.29(-7.38%) |
Apr 02, 2013 | 4.120 | 4.153 | 3.840 | 3.930 | 352,317 | -0.19(-4.61%) |
Apr 01, 2013 | 4.140 | 4.150 | 3.960 | 4.120 | 206,262 | -0.05(-1.20%) |
Mar 28, 2013 | 4.230 | 4.230 | 4.050 | 4.170 | 164,390 | +0.15(+3.73%) |
Mar 27, 2013 | 4.014 | 4.160 | 4.014 | 4.020 | 68,645 | -0.06(-1.47%) |
Mar 26, 2013 | 4.170 | 4.170 | 3.981 | 4.080 | 240,611 | -0.09(-2.16%) |
Mar 25, 2013 | 4.200 | 4.210 | 4.110 | 4.170 | 107,495 | -0.03(-0.71%) |
Mar 22, 2013 | 4.110 | 4.220 | 4.110 | 4.200 | 133,674 | -0.01(-0.24%) |
Mar 21, 2013 | 4.340 | 4.340 | 4.120 | 4.210 | 146,441 | -0.13(-3.00%) |
Mar 20, 2013 | 4.320 | 4.480 | 4.220 | 4.340 | 130,232 | +0.05(+1.17%) |
Mar 19, 2013 | 4.470 | 4.470 | 4.230 | 4.290 | 151,356 | -0.14(-3.16%) |
Mar 18, 2013 | 4.430 | 4.580 | 4.360 | 4.430 | 228,390 | -0.12(-2.64%) |
Mar 15, 2013 | 4.660 | 4.690 | 4.465 | 4.550 | 162,148 | -0.07(-1.52%) |
Mar 14, 2013 | 4.320 | 4.740 | 4.310 | 4.620 | 399,660 | +0.32(+7.44%) |
Mar 13, 2013 | 4.130 | 4.340 | 4.100 | 4.300 | 103,712 | +0.10(+2.38%) |
Mar 12, 2013 | 4.430 | 4.430 | 4.170 | 4.200 | 190,148 | -0.25(-5.62%) |
Mar 11, 2013 | 4.550 | 4.590 | 4.370 | 4.450 | 191,343 | -0.07(-1.55%) |
Mar 08, 2013 | 4.650 | 4.760 | 4.480 | 4.520 | 198,792 | -0.13(-2.80%) |
Mar 07, 2013 | 4.700 | 4.940 | 4.450 | 4.650 | 1,158,121 | +0.34(+7.89%) |
Mar 06, 2013 | 4.280 | 4.410 | 4.210 | 4.310 | 162,147 | +0.03(+0.70%) |
Mar 05, 2013 | 4.400 | 4.600 | 4.220 | 4.280 | 742,453 | +0.06(+1.42%) |
Mar 04, 2013 | 4.360 | 4.380 | 4.020 | 4.220 | 184,846 | +0.10(+2.43%) |