Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.080 | 4.090 | 4.010 | 4.010 | 268,922 | -0.24(-5.65%) |
May 30, 2013 | 4.230 | 4.260 | 4.210 | 4.250 | 177,335 | -0.21(-4.71%) |
May 29, 2013 | 4.470 | 4.490 | 4.430 | 4.460 | 86,780 | -0.10(-2.19%) |
May 28, 2013 | 4.520 | 4.640 | 4.500 | 4.560 | 316,765 | +0.20(+4.59%) |
May 24, 2013 | 4.350 | 4.410 | 4.330 | 4.360 | 220,304 | +0.16(+3.81%) |
May 23, 2013 | 4.180 | 4.260 | 4.160 | 4.200 | 161,310 | +0.19(+4.74%) |
May 22, 2013 | 4.100 | 4.150 | 4.010 | 4.010 | 274,201 | -0.02(-0.50%) |
May 21, 2013 | 4.060 | 4.060 | 3.980 | 4.030 | 161,152 | -0.24(-5.62%) |
May 20, 2013 | 4.150 | 4.270 | 4.130 | 4.270 | 243,528 | +0.18(+4.40%) |
May 17, 2013 | 4.080 | 4.090 | 4.050 | 4.090 | 115,716 | +0.00(+0.00%) |
May 16, 2013 | 4.140 | 4.140 | 4.060 | 4.090 | 140,632 | -0.05(-1.21%) |
May 15, 2013 | 4.110 | 4.150 | 4.080 | 4.140 | 116,724 | -0.01(-0.24%) |
May 13, 2013 | 4.110 | 4.200 | 4.100 | 4.150 | 260,847 | +0.09(+2.22%) |
May 10, 2013 | 4.000 | 4.060 | 3.970 | 4.060 | 164,623 | +0.20(+5.18%) |
May 09, 2013 | 3.860 | 3.870 | 3.820 | 3.860 | 129,009 | -0.03(-0.77%) |
May 08, 2013 | 3.850 | 3.900 | 3.838 | 3.890 | 238,170 | +0.05(+1.30%) |
May 07, 2013 | 3.810 | 3.840 | 3.780 | 3.840 | 150,642 | -0.04(-1.03%) |
May 06, 2013 | 3.870 | 3.940 | 3.810 | 3.880 | 195,860 | -0.04(-1.02%) |
May 03, 2013 | 3.950 | 3.950 | 3.920 | 3.920 | 167,285 | +0.01(+0.26%) |
May 02, 2013 | 3.790 | 3.940 | 3.790 | 3.910 | 252,566 | +0.37(+10.45%) |
May 01, 2013 | 3.610 | 3.610 | 3.540 | 3.540 | 122,937 | -0.10(-2.75%) |
Apr 30, 2013 | 3.610 | 3.640 | 3.560 | 3.640 | 274,691 | +0.03(+0.83%) |
Apr 29, 2013 | 3.600 | 3.610 | 3.540 | 3.610 | 126,964 | +0.03(+0.84%) |
Apr 26, 2013 | 3.590 | 3.610 | 3.460 | 3.580 | 169,014 | +0.12(+3.47%) |
Apr 25, 2013 | 3.410 | 3.480 | 3.390 | 3.460 | 260,144 | +0.16(+4.85%) |
Apr 24, 2013 | 3.200 | 3.320 | 3.200 | 3.300 | 209,014 | +0.08(+2.48%) |
Apr 23, 2013 | 3.200 | 3.220 | 3.170 | 3.220 | 76,335 | -0.03(-0.92%) |
Apr 22, 2013 | 3.210 | 3.250 | 3.190 | 3.250 | 90,175 | +0.01(+0.31%) |
Apr 19, 2013 | 3.220 | 3.240 | 3.170 | 3.240 | 270,077 | +0.08(+2.53%) |
Apr 18, 2013 | 3.170 | 3.170 | 3.100 | 3.160 | 182,274 | +0.00(+0.00%) |
Apr 17, 2013 | 3.200 | 3.200 | 3.160 | 3.160 | 274,608 | -0.02(-0.63%) |
Apr 16, 2013 | 3.130 | 3.200 | 3.130 | 3.180 | 239,009 | +0.20(+6.71%) |
Apr 15, 2013 | 3.060 | 3.090 | 2.980 | 2.980 | 281,229 | -0.03(-1.00%) |
Apr 12, 2013 | 3.070 | 3.070 | 2.990 | 3.010 | 82,241 | -0.04(-1.31%) |
Apr 11, 2013 | 3.080 | 3.090 | 3.050 | 3.050 | 126,714 | -0.07(-2.24%) |
Apr 10, 2013 | 3.040 | 3.130 | 3.030 | 3.120 | 348,049 | +0.16(+5.41%) |
Apr 09, 2013 | 2.910 | 2.980 | 2.910 | 2.960 | 186,011 | +0.05(+1.72%) |
Apr 08, 2013 | 2.870 | 2.910 | 2.850 | 2.910 | 90,431 | +0.03(+1.04%) |
Apr 05, 2013 | 2.890 | 2.920 | 2.850 | 2.880 | 234,062 | -0.09(-3.03%) |
Apr 04, 2013 | 2.970 | 3.000 | 2.970 | 2.970 | 97,682 | +0.01(+0.34%) |
Apr 03, 2013 | 3.030 | 3.040 | 2.960 | 2.960 | 271,967 | -0.07(-2.31%) |
Apr 02, 2013 | 3.000 | 3.040 | 3.000 | 3.030 | 139,393 | +0.13(+4.48%) |
Apr 01, 2013 | 2.930 | 2.940 | 2.900 | 2.900 | 69,591 | -0.02(-0.68%) |
Mar 28, 2013 | 2.940 | 2.945 | 2.890 | 2.920 | 81,225 | -0.13(-4.26%) |
Mar 27, 2013 | 2.990 | 3.050 | 2.990 | 3.050 | 96,416 | +0.03(+0.99%) |
Mar 26, 2013 | 3.000 | 3.020 | 2.990 | 3.020 | 93,345 | +0.02(+0.67%) |
Mar 25, 2013 | 2.990 | 3.000 | 2.960 | 3.000 | 81,706 | -0.02(-0.66%) |
Mar 22, 2013 | 3.040 | 3.040 | 2.980 | 3.020 | 210,070 | -0.06(-1.95%) |
Mar 21, 2013 | 3.080 | 3.090 | 3.060 | 3.080 | 159,992 | +0.05(+1.65%) |
Mar 20, 2013 | 2.990 | 3.030 | 2.990 | 3.030 | 401,776 | +0.20(+7.07%) |
Mar 19, 2013 | 2.840 | 2.890 | 2.820 | 2.830 | 200,917 | +0.12(+4.43%) |
Mar 18, 2013 | 2.760 | 2.780 | 2.710 | 2.710 | 260,697 | -0.09(-3.21%) |
Mar 15, 2013 | 2.860 | 2.900 | 2.800 | 2.800 | 610,544 | -0.07(-2.44%) |
Mar 14, 2013 | 2.840 | 2.880 | 2.820 | 2.870 | 95,459 | +0.07(+2.50%) |
Mar 13, 2013 | 2.840 | 2.840 | 2.800 | 2.800 | 160,097 | -0.04(-1.41%) |
Mar 12, 2013 | 2.860 | 2.900 | 2.840 | 2.840 | 284,584 | -0.04(-1.39%) |
Mar 11, 2013 | 2.910 | 2.910 | 2.850 | 2.880 | 121,495 | -0.03(-1.03%) |
Mar 08, 2013 | 2.960 | 2.960 | 2.890 | 2.910 | 139,927 | -0.05(-1.69%) |
Mar 07, 2013 | 2.910 | 2.960 | 2.910 | 2.960 | 84,160 | +0.03(+1.02%) |
Mar 06, 2013 | 2.940 | 2.940 | 2.890 | 2.930 | 99,287 | -0.02(-0.68%) |
Mar 05, 2013 | 2.920 | 2.950 | 2.900 | 2.950 | 233,595 | +0.07(+2.43%) |
Mar 04, 2013 | 2.920 | 2.920 | 2.870 | 2.880 | 181,705 | -0.02(-0.69%) |