Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.790 | 3.790 | 3.690 | 3.780 | 950 | +0.03(+0.80%) |
May 30, 2013 | 3.730 | 3.890 | 3.704 | 3.750 | 8,317 | +0.02(+0.54%) |
May 29, 2013 | 3.730 | 3.730 | 3.720 | 3.730 | 500 | -0.02(-0.53%) |
May 28, 2013 | 3.570 | 3.750 | 3.427 | 3.750 | 7,374 | +0.37(+10.95%) |
May 24, 2013 | 3.380 | 3.380 | 3.380 | 3.380 | 2,000 | +0.00(+0.00%) |
May 23, 2013 | 3.350 | 3.390 | 3.200 | 3.380 | 11,418 | +0.03(+0.90%) |
May 22, 2013 | 3.150 | 3.350 | 3.150 | 3.350 | 17,801 | +0.15(+4.69%) |
May 21, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 910 | -0.03(-0.93%) |
May 20, 2013 | 3.100 | 3.250 | 3.050 | 3.230 | 4,000 | +0.08(+2.54%) |
May 17, 2013 | 3.140 | 3.150 | 3.140 | 3.150 | 5,250 | -0.03(-0.94%) |
May 16, 2013 | 3.190 | 3.336 | 3.100 | 3.180 | 7,712 | -0.22(-6.47%) |
May 15, 2013 | 3.410 | 3.480 | 3.300 | 3.400 | 18,900 | +0.10(+3.03%) |
May 13, 2013 | 3.050 | 3.300 | 3.050 | 3.300 | 9,682 | +0.20(+6.45%) |
May 10, 2013 | 2.990 | 3.100 | 2.990 | 3.100 | 6,270 | +0.00(+0.00%) |
May 09, 2013 | 3.010 | 3.100 | 3.010 | 3.100 | 1,250 | +0.00(+0.00%) |
May 08, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.02(+0.65%) |
May 07, 2013 | 3.020 | 3.100 | 2.990 | 3.080 | 2,906 | -0.05(-1.60%) |
May 06, 2013 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.00(+0.00%) |
May 02, 2013 | 3.030 | 3.130 | 3.130 | 3.130 | 700 | +0.01(+0.32%) |
May 01, 2013 | 3.130 | 3.140 | 3.120 | 3.120 | 1,671 | -0.01(-0.32%) |
Apr 30, 2013 | 3.010 | 3.130 | 3.010 | 3.130 | 200 | +0.00(+0.06%) |
Apr 29, 2013 | 3.010 | 3.128 | 3.000 | 3.128 | 900 | -0.02(-0.70%) |
Apr 26, 2013 | 3.130 | 3.150 | 3.130 | 3.150 | 300 | +0.07(+2.27%) |
Apr 24, 2013 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.06(+1.99%) |
Apr 22, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | -0.23(-7.07%) |
Apr 19, 2013 | 3.120 | 3.250 | 3.120 | 3.250 | 300 | +0.06(+1.88%) |
Apr 18, 2013 | 3.080 | 3.220 | 3.030 | 3.190 | 3,700 | +0.17(+5.63%) |
Apr 16, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 | -0.03(-0.98%) |
Apr 15, 2013 | 3.190 | 3.190 | 3.050 | 3.050 | 200 | -0.04(-1.29%) |
Apr 12, 2013 | 3.090 | 3.090 | 3.090 | 3.090 | 300 | +0.04(+1.31%) |
Apr 11, 2013 | 3.070 | 3.210 | 3.050 | 3.050 | 3,470 | -0.15(-4.69%) |
Apr 10, 2013 | 3.240 | 3.240 | 3.200 | 3.200 | 300 | +0.05(+1.59%) |
Apr 09, 2013 | 3.140 | 3.150 | 3.140 | 3.150 | 700 | +0.00(+0.00%) |
Apr 08, 2013 | 3.130 | 3.150 | 3.130 | 3.150 | 200 | +0.15(+5.00%) |
Apr 05, 2013 | 3.130 | 3.130 | 3.000 | 3.000 | 6,300 | -0.01(-0.33%) |
Apr 04, 2013 | 3.020 | 3.180 | 3.010 | 3.010 | 300 | -0.12(-3.83%) |
Apr 03, 2013 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.10(+3.30%) |
Apr 02, 2013 | 3.050 | 3.050 | 3.030 | 3.030 | 4,633 | +0.04(+1.34%) |
Apr 01, 2013 | 3.150 | 3.150 | 2.990 | 2.990 | 1,567 | -0.36(-10.74%) |
Mar 27, 2013 | 3.150 | 3.350 | 3.350 | 3.350 | 3,400 | +0.24(+7.71%) |
Mar 26, 2013 | 3.348 | 3.348 | 3.110 | 3.110 | 500 | -0.15(-4.60%) |
Mar 20, 2013 | 3.200 | 3.260 | 3.260 | 3.260 | 400 | +0.14(+4.59%) |
Mar 19, 2013 | 3.350 | 3.350 | 3.040 | 3.117 | 3,045 | -0.15(-4.68%) |
Mar 18, 2013 | 3.400 | 3.400 | 3.231 | 3.270 | 6,417 | -0.18(-5.22%) |
Mar 15, 2013 | 3.180 | 3.450 | 3.170 | 3.450 | 6,540 | +0.30(+9.52%) |
Mar 14, 2013 | 3.000 | 3.150 | 3.000 | 3.150 | 600 | +0.15(+5.00%) |
Mar 13, 2013 | 3.160 | 3.160 | 3.000 | 3.000 | 4,000 | -0.10(-3.23%) |
Mar 12, 2013 | 3.160 | 3.180 | 2.999 | 3.100 | 9,110 | -0.09(-2.82%) |
Mar 11, 2013 | 3.200 | 3.220 | 3.080 | 3.190 | 2,000 | +0.04(+1.27%) |
Mar 08, 2013 | 3.390 | 3.390 | 3.041 | 3.150 | 19,448 | -0.15(-4.55%) |
Mar 07, 2013 | 3.310 | 3.376 | 3.240 | 3.300 | 4,340 | +0.00(+0.00%) |
Mar 06, 2013 | 3.390 | 3.390 | 3.300 | 3.300 | 300 | -0.09(-2.65%) |