Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.024 | 4.071 | 3.960 | 4.000 | 63,266 | -0.05(-1.18%) |
May 30, 2013 | 4.008 | 4.087 | 3.992 | 4.047 | 44,115 | -0.02(-0.58%) |
May 29, 2013 | 4.151 | 4.151 | 4.008 | 4.071 | 137,300 | -0.12(-2.84%) |
May 28, 2013 | 4.135 | 4.206 | 3.992 | 4.190 | 94,969 | +0.02(+0.57%) |
May 24, 2013 | 4.095 | 4.166 | 4.071 | 4.166 | 0 | +0.07(+1.74%) |
May 23, 2013 | 3.976 | 4.135 | 3.952 | 4.095 | 0 | +0.10(+2.38%) |
May 22, 2013 | 3.912 | 4.008 | 3.873 | 4.000 | 0 | +0.09(+2.23%) |
May 21, 2013 | 3.849 | 3.928 | 3.801 | 3.912 | 0 | +0.05(+1.23%) |
May 20, 2013 | 3.785 | 3.912 | 3.770 | 3.865 | 0 | +0.06(+1.46%) |
May 17, 2013 | 3.936 | 3.960 | 3.809 | 3.809 | 0 | -0.11(-2.83%) |
May 16, 2013 | 3.904 | 3.944 | 3.849 | 3.920 | 98,917 | +0.01(+0.20%) |
May 15, 2013 | 3.897 | 3.944 | 3.841 | 3.912 | 0 | +0.04(+1.02%) |
May 13, 2013 | 3.865 | 3.968 | 3.849 | 3.873 | 0 | -0.02(-0.41%) |
May 10, 2013 | 4.008 | 4.031 | 3.865 | 3.889 | 0 | -0.10(-2.39%) |
May 09, 2013 | 3.857 | 3.984 | 3.793 | 3.984 | 0 | +0.10(+2.66%) |
May 08, 2013 | 3.865 | 3.881 | 3.786 | 3.881 | 0 | +0.00(+0.00%) |
May 07, 2013 | 3.865 | 3.920 | 3.817 | 3.881 | 0 | +0.03(+0.82%) |
May 06, 2013 | 3.841 | 3.897 | 3.674 | 3.849 | 0 | -0.07(-1.82%) |
May 03, 2013 | 3.897 | 3.936 | 3.849 | 3.920 | 0 | +0.07(+1.86%) |
May 02, 2013 | 3.873 | 3.952 | 3.833 | 3.849 | 0 | +0.02(+0.41%) |
May 01, 2013 | 3.865 | 3.904 | 3.801 | 3.833 | 0 | -0.04(-1.02%) |
Apr 30, 2013 | 3.841 | 3.928 | 3.817 | 3.873 | 0 | +0.04(+1.04%) |
Apr 29, 2013 | 3.897 | 4.031 | 3.809 | 3.833 | 124,596 | -0.02(-0.41%) |
Apr 26, 2013 | 3.928 | 3.936 | 3.809 | 3.849 | 98,545 | -0.09(-2.22%) |
Apr 25, 2013 | 3.976 | 4.119 | 3.873 | 3.936 | 73,603 | +0.00(+0.00%) |
Apr 24, 2013 | 4.135 | 4.135 | 3.920 | 3.936 | 110,882 | -0.18(-4.43%) |
Apr 23, 2013 | 3.928 | 4.143 | 3.920 | 4.119 | 101,758 | +0.21(+5.27%) |
Apr 22, 2013 | 3.928 | 3.977 | 3.865 | 3.912 | 210,620 | +0.06(+1.44%) |
Apr 19, 2013 | 3.833 | 3.928 | 3.833 | 3.857 | 163,034 | +0.03(+0.83%) |
Apr 18, 2013 | 3.849 | 3.857 | 3.809 | 3.825 | 191,571 | -0.01(-0.21%) |
Apr 17, 2013 | 3.841 | 3.968 | 3.801 | 3.833 | 286,224 | -0.01(-0.21%) |
Apr 16, 2013 | 3.801 | 3.849 | 3.746 | 3.841 | 89,713 | +0.06(+1.47%) |
Apr 15, 2013 | 3.817 | 3.865 | 3.770 | 3.785 | 178,754 | -0.09(-2.25%) |
Apr 12, 2013 | 3.833 | 3.873 | 3.833 | 3.873 | 78,241 | +0.00(+0.00%) |
Apr 11, 2013 | 3.841 | 3.920 | 3.833 | 3.873 | 68,654 | +0.02(+0.41%) |
Apr 10, 2013 | 3.849 | 3.960 | 3.785 | 3.857 | 181,001 | +0.01(+0.21%) |
Apr 09, 2013 | 3.857 | 3.881 | 3.746 | 3.849 | 148,376 | +0.02(+0.62%) |
Apr 08, 2013 | 3.873 | 3.873 | 3.770 | 3.825 | 84,360 | -0.02(-0.41%) |
Apr 05, 2013 | 3.698 | 3.873 | 3.698 | 3.841 | 84,912 | +0.02(+0.62%) |
Apr 04, 2013 | 3.714 | 3.817 | 3.714 | 3.817 | 131,221 | +0.12(+3.22%) |
Apr 03, 2013 | 3.690 | 3.746 | 3.643 | 3.698 | 112,374 | +0.03(+0.87%) |
Apr 02, 2013 | 3.619 | 3.770 | 3.595 | 3.666 | 148,951 | +0.06(+1.54%) |
Apr 01, 2013 | 3.627 | 3.635 | 3.508 | 3.611 | 112,709 | -0.02(-0.44%) |
Mar 28, 2013 | 3.658 | 3.658 | 3.524 | 3.627 | 109,373 | -0.02(-0.65%) |
Mar 27, 2013 | 3.738 | 3.762 | 3.651 | 3.651 | 45,413 | -0.10(-2.75%) |
Mar 26, 2013 | 3.770 | 3.770 | 3.706 | 3.754 | 87,577 | -0.01(-0.21%) |
Mar 25, 2013 | 3.698 | 3.770 | 3.658 | 3.762 | 103,652 | +0.05(+1.28%) |
Mar 22, 2013 | 3.738 | 3.770 | 3.698 | 3.714 | 121,656 | -0.02(-0.64%) |
Mar 21, 2013 | 3.730 | 3.770 | 3.722 | 3.738 | 82,777 | -0.02(-0.63%) |
Mar 20, 2013 | 3.801 | 3.841 | 3.730 | 3.762 | 82,198 | -0.06(-1.66%) |
Mar 19, 2013 | 3.889 | 3.889 | 3.730 | 3.825 | 108,845 | -0.05(-1.23%) |
Mar 18, 2013 | 3.841 | 3.889 | 3.817 | 3.873 | 37,858 | +0.02(+0.62%) |
Mar 15, 2013 | 3.825 | 3.865 | 3.785 | 3.849 | 173,191 | +0.04(+1.04%) |
Mar 14, 2013 | 3.793 | 3.968 | 3.730 | 3.809 | 182,184 | +0.02(+0.42%) |
Mar 13, 2013 | 3.746 | 3.809 | 3.690 | 3.793 | 53,619 | +0.04(+1.06%) |
Mar 12, 2013 | 3.849 | 3.873 | 3.722 | 3.754 | 52,350 | -0.13(-3.27%) |
Mar 11, 2013 | 3.992 | 4.002 | 3.825 | 3.881 | 87,587 | -0.11(-2.78%) |
Mar 08, 2013 | 4.024 | 4.039 | 3.976 | 3.992 | 82,068 | +0.02(+0.40%) |
Mar 07, 2013 | 3.873 | 4.000 | 3.833 | 3.976 | 134,678 | +0.11(+2.87%) |
Mar 06, 2013 | 3.746 | 3.873 | 3.714 | 3.865 | 71,460 | +0.10(+2.74%) |
Mar 05, 2013 | 3.778 | 3.809 | 3.690 | 3.762 | 146,941 | -0.02(-0.63%) |
Mar 04, 2013 | 3.674 | 3.793 | 3.666 | 3.785 | 117,028 | +0.09(+2.36%) |