Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.200 | 4.230 | 4.200 | 4.230 | 4,800 | +0.06(+1.44%) |
May 30, 2013 | 4.150 | 4.170 | 4.100 | 4.170 | 5,154 | +0.03(+0.72%) |
May 29, 2013 | 4.110 | 4.150 | 4.100 | 4.140 | 4,724 | -0.06(-1.43%) |
May 28, 2013 | 4.050 | 4.200 | 3.960 | 4.200 | 7,880 | +0.11(+2.69%) |
May 24, 2013 | 4.050 | 4.090 | 4.044 | 4.090 | 17,750 | +0.06(+1.49%) |
May 23, 2013 | 4.230 | 4.230 | 4.010 | 4.030 | 16,114 | -0.17(-4.05%) |
May 22, 2013 | 4.117 | 4.230 | 4.117 | 4.200 | 1,568 | -0.01(-0.24%) |
May 21, 2013 | 4.217 | 4.217 | 4.210 | 4.210 | 641 | -0.01(-0.24%) |
May 20, 2013 | 4.210 | 4.230 | 4.210 | 4.220 | 6,900 | -0.01(-0.24%) |
May 17, 2013 | 4.150 | 4.230 | 4.120 | 4.230 | 20,063 | +0.09(+2.17%) |
May 16, 2013 | 4.198 | 4.200 | 3.938 | 4.140 | 7,122 | -0.02(-0.48%) |
May 15, 2013 | 4.250 | 4.250 | 3.960 | 4.160 | 13,699 | -0.17(-3.93%) |
May 13, 2013 | 4.250 | 4.330 | 4.110 | 4.330 | 36,800 | +0.20(+4.84%) |
May 10, 2013 | 4.000 | 4.240 | 4.000 | 4.130 | 27,403 | +0.13(+3.25%) |
May 09, 2013 | 4.110 | 4.110 | 4.000 | 4.000 | 8,355 | -0.05(-1.23%) |
May 08, 2013 | 4.050 | 4.050 | 4.020 | 4.050 | 2,100 | -0.06(-1.46%) |
May 07, 2013 | 4.100 | 4.139 | 4.022 | 4.110 | 22,580 | +0.03(+0.74%) |
May 06, 2013 | 4.070 | 4.090 | 3.900 | 4.080 | 7,050 | +0.01(+0.25%) |
May 03, 2013 | 4.070 | 4.070 | 3.830 | 4.070 | 6,118 | +0.17(+4.36%) |
May 02, 2013 | 4.070 | 4.070 | 3.900 | 3.900 | 1,117 | -0.17(-4.18%) |
May 01, 2013 | 4.050 | 4.070 | 3.950 | 4.070 | 3,506 | +0.02(+0.49%) |
Apr 30, 2013 | 3.990 | 4.070 | 3.990 | 4.050 | 12,674 | +0.05(+1.25%) |
Apr 29, 2013 | 3.760 | 4.100 | 3.760 | 4.000 | 25,026 | +0.00(+0.00%) |
Apr 26, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | +0.00(+0.00%) |
Apr 25, 2013 | 3.770 | 4.000 | 3.750 | 4.000 | 8,400 | +0.15(+3.90%) |
Apr 24, 2013 | 3.800 | 3.850 | 3.800 | 3.850 | 2,900 | -0.01(-0.26%) |
Apr 23, 2013 | 3.690 | 4.250 | 3.690 | 3.860 | 19,270 | +0.26(+7.22%) |
Apr 22, 2013 | 3.650 | 3.840 | 3.600 | 3.600 | 4,366 | -0.19(-5.01%) |
Apr 19, 2013 | 3.600 | 3.790 | 3.600 | 3.790 | 1,250 | +0.09(+2.43%) |
Apr 18, 2013 | 3.600 | 3.700 | 3.600 | 3.700 | 1,141 | +0.10(+2.78%) |
Apr 17, 2013 | 3.710 | 3.782 | 3.600 | 3.600 | 4,843 | -0.31(-7.93%) |
Apr 16, 2013 | 3.970 | 4.000 | 3.520 | 3.910 | 2,648 | +0.06(+1.56%) |
Apr 15, 2013 | 3.750 | 3.850 | 3.750 | 3.850 | 1,700 | -0.06(-1.53%) |
Apr 12, 2013 | 3.910 | 3.919 | 3.910 | 3.910 | 3,862 | -0.09(-2.25%) |
Apr 11, 2013 | 4.000 | 4.000 | 3.910 | 4.000 | 3,000 | -0.06(-1.48%) |
Apr 10, 2013 | 4.200 | 4.360 | 3.950 | 4.060 | 3,841 | -0.14(-3.33%) |
Apr 09, 2013 | 3.763 | 4.370 | 3.763 | 4.200 | 4,542 | +0.30(+7.69%) |
Apr 08, 2013 | 3.900 | 3.900 | 3.900 | 3.900 | 1,700 | -0.30(-7.14%) |
Apr 05, 2013 | 4.180 | 4.200 | 4.180 | 4.200 | 880 | +0.20(+4.95%) |
Apr 03, 2013 | 4.000 | 4.002 | 4.002 | 4.002 | 400 | -0.15(-3.57%) |
Apr 01, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.03(+0.73%) |
Mar 28, 2013 | 4.020 | 4.180 | 3.840 | 4.120 | 10,053 | +0.19(+4.83%) |
Mar 27, 2013 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | +0.23(+6.22%) |
Mar 25, 2013 | 3.600 | 3.700 | 3.700 | 3.700 | 1,100 | +0.15(+4.23%) |
Mar 22, 2013 | 3.570 | 3.570 | 3.550 | 3.550 | 600 | -0.07(-1.93%) |
Mar 21, 2013 | 3.620 | 3.620 | 3.620 | 3.620 | 100 | +0.02(+0.56%) |
Mar 20, 2013 | 3.630 | 3.700 | 3.600 | 3.600 | 4,550 | -0.09(-2.54%) |
Mar 19, 2013 | 3.750 | 3.750 | 3.694 | 3.694 | 340 | -0.17(-4.35%) |
Mar 18, 2013 | 4.150 | 4.150 | 3.600 | 3.862 | 21,632 | -0.28(-6.71%) |
Mar 15, 2013 | 3.600 | 4.140 | 3.600 | 4.140 | 6,749 | +0.53(+14.84%) |
Mar 14, 2013 | 3.670 | 3.670 | 3.590 | 3.605 | 3,519 | +0.07(+1.84%) |
Mar 12, 2013 | 3.540 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.14%) |
Mar 11, 2013 | 3.500 | 3.500 | 3.430 | 3.500 | 2,173 | +0.03(+0.86%) |
Mar 08, 2013 | 3.480 | 3.500 | 3.470 | 3.470 | 3,825 | +0.07(+2.06%) |
Mar 07, 2013 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.05(+1.40%) |
Mar 06, 2013 | 3.420 | 3.460 | 3.350 | 3.353 | 2,414 | -0.11(-3.09%) |
Mar 05, 2013 | 3.400 | 3.460 | 3.260 | 3.460 | 7,100 | +0.06(+1.76%) |
Mar 04, 2013 | 3.350 | 3.400 | 3.350 | 3.400 | 1,923 | +0.15(+4.62%) |