Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.500 | 4.500 | 4.370 | 4.370 | 77,624 | -0.11(-2.46%) |
May 30, 2013 | 4.420 | 4.500 | 4.400 | 4.480 | 93,739 | +0.03(+0.67%) |
May 29, 2013 | 4.360 | 4.480 | 4.350 | 4.450 | 414,523 | +0.19(+4.46%) |
May 28, 2013 | 4.100 | 4.320 | 4.100 | 4.260 | 151,220 | +0.22(+5.45%) |
May 24, 2013 | 3.930 | 4.050 | 3.930 | 4.040 | 67,372 | +0.08(+2.02%) |
May 23, 2013 | 3.950 | 4.000 | 3.900 | 3.960 | 219,029 | -0.21(-5.04%) |
May 22, 2013 | 4.310 | 4.310 | 4.170 | 4.170 | 151,418 | -0.12(-2.80%) |
May 21, 2013 | 4.300 | 4.320 | 4.290 | 4.290 | 84,598 | -0.07(-1.61%) |
May 20, 2013 | 4.390 | 4.470 | 4.350 | 4.360 | 79,875 | -0.03(-0.68%) |
May 17, 2013 | 4.400 | 4.470 | 4.360 | 4.390 | 92,575 | +0.04(+0.92%) |
May 16, 2013 | 4.370 | 4.450 | 4.350 | 4.350 | 949,191 | +0.11(+2.59%) |
May 15, 2013 | 4.190 | 4.300 | 4.140 | 4.240 | 199,001 | +0.21(+5.21%) |
May 13, 2013 | 3.990 | 4.050 | 3.980 | 4.030 | 151,303 | +0.04(+1.00%) |
May 10, 2013 | 3.950 | 4.050 | 3.940 | 3.990 | 195,056 | +0.03(+0.76%) |
May 09, 2013 | 3.880 | 3.970 | 3.880 | 3.960 | 218,707 | +0.17(+4.49%) |
May 08, 2013 | 3.800 | 3.810 | 3.780 | 3.790 | 83,367 | -0.02(-0.52%) |
May 07, 2013 | 3.900 | 3.900 | 3.760 | 3.810 | 205,812 | +0.06(+1.60%) |
May 06, 2013 | 3.700 | 3.820 | 3.700 | 3.750 | 94,674 | +0.05(+1.35%) |
May 03, 2013 | 3.700 | 3.700 | 3.517 | 3.700 | 63,378 | +0.18(+5.22%) |
May 02, 2013 | 3.550 | 3.550 | 3.510 | 3.517 | 63,257 | -0.05(-1.50%) |
May 01, 2013 | 3.600 | 3.600 | 3.530 | 3.570 | 82,343 | +0.03(+0.85%) |
Apr 30, 2013 | 3.670 | 3.670 | 3.520 | 3.540 | 110,739 | -0.13(-3.54%) |
Apr 29, 2013 | 3.650 | 3.700 | 3.620 | 3.670 | 224,343 | +0.07(+1.94%) |
Apr 26, 2013 | 3.490 | 3.600 | 3.450 | 3.600 | 42,365 | +0.15(+4.35%) |
Apr 25, 2013 | 3.330 | 3.470 | 3.330 | 3.450 | 116,856 | +0.12(+3.60%) |
Apr 24, 2013 | 3.300 | 3.360 | 3.300 | 3.330 | 28,448 | +0.06(+1.83%) |
Apr 23, 2013 | 3.250 | 3.270 | 3.250 | 3.270 | 46,796 | +0.02(+0.62%) |
Apr 22, 2013 | 3.250 | 3.350 | 3.250 | 3.250 | 23,718 | +0.15(+4.84%) |
Apr 19, 2013 | 3.030 | 3.140 | 3.030 | 3.100 | 62,294 | +0.25(+8.77%) |
Apr 18, 2013 | 2.820 | 2.890 | 2.820 | 2.850 | 26,842 | +0.04(+1.42%) |
Apr 17, 2013 | 2.860 | 2.860 | 2.790 | 2.810 | 200,158 | -0.05(-1.75%) |
Apr 16, 2013 | 2.820 | 2.920 | 2.820 | 2.860 | 25,920 | +0.06(+2.14%) |
Apr 15, 2013 | 2.830 | 2.900 | 2.800 | 2.800 | 200,190 | -0.08(-2.78%) |
Apr 12, 2013 | 2.880 | 2.900 | 2.880 | 2.880 | 26,768 | -0.02(-0.69%) |
Apr 11, 2013 | 2.900 | 2.960 | 2.900 | 2.900 | 26,871 | -0.06(-2.03%) |
Apr 10, 2013 | 3.000 | 3.000 | 2.950 | 2.960 | 13,957 | +0.01(+0.34%) |
Apr 09, 2013 | 2.910 | 2.990 | 2.910 | 2.950 | 39,511 | +0.01(+0.34%) |
Apr 08, 2013 | 2.840 | 2.940 | 2.840 | 2.940 | 12,937 | +0.13(+4.63%) |
Apr 05, 2013 | 2.850 | 2.850 | 2.750 | 2.810 | 38,835 | -0.14(-4.75%) |
Apr 04, 2013 | 2.920 | 2.980 | 2.920 | 2.950 | 47,794 | +0.01(+0.34%) |
Apr 03, 2013 | 3.060 | 3.060 | 2.930 | 2.940 | 50,154 | -0.16(-5.16%) |
Apr 02, 2013 | 3.120 | 3.180 | 3.100 | 3.100 | 20,296 | -0.03(-0.96%) |
Apr 01, 2013 | 3.130 | 3.150 | 3.130 | 3.130 | 79,133 | -0.03(-0.95%) |
Mar 28, 2013 | 3.250 | 3.250 | 3.150 | 3.160 | 33,200 | -0.02(-0.63%) |
Mar 27, 2013 | 3.180 | 3.195 | 3.180 | 3.180 | 45,453 | -0.02(-0.63%) |
Mar 26, 2013 | 3.150 | 3.205 | 3.150 | 3.200 | 53,095 | +0.10(+3.23%) |
Mar 25, 2013 | 3.165 | 3.200 | 3.080 | 3.100 | 119,887 | -0.10(-3.13%) |
Mar 22, 2013 | 3.150 | 3.250 | 3.150 | 3.200 | 21,905 | +0.08(+2.56%) |
Mar 21, 2013 | 3.250 | 3.250 | 3.100 | 3.120 | 61,318 | -0.17(-5.17%) |
Mar 20, 2013 | 3.260 | 3.320 | 3.260 | 3.290 | 88,316 | +0.33(+10.96%) |
Mar 19, 2013 | 2.960 | 2.990 | 2.960 | 2.965 | 43,640 | -0.03(-0.84%) |
Mar 18, 2013 | 2.900 | 3.010 | 2.900 | 2.990 | 78,202 | -0.03(-0.99%) |
Mar 15, 2013 | 3.130 | 3.130 | 3.010 | 3.020 | 262,136 | -0.34(-10.12%) |
Mar 14, 2013 | 3.360 | 3.370 | 3.340 | 3.360 | 116,380 | -0.01(-0.30%) |
Mar 13, 2013 | 3.490 | 3.490 | 3.370 | 3.370 | 83,080 | -0.15(-4.26%) |
Mar 12, 2013 | 3.490 | 3.520 | 3.490 | 3.520 | 25,326 | -0.03(-0.85%) |
Mar 11, 2013 | 3.560 | 3.560 | 3.510 | 3.550 | 32,829 | -0.01(-0.28%) |
Mar 08, 2013 | 3.600 | 3.600 | 3.550 | 3.560 | 42,044 | -0.13(-3.52%) |
Mar 07, 2013 | 3.630 | 3.720 | 3.630 | 3.690 | 68,358 | -0.06(-1.60%) |
Mar 06, 2013 | 3.710 | 3.760 | 3.710 | 3.750 | 47,919 | +0.01(+0.27%) |
Mar 05, 2013 | 3.680 | 3.750 | 3.680 | 3.740 | 168,352 | +0.14(+3.89%) |
Mar 04, 2013 | 3.580 | 3.620 | 3.580 | 3.600 | 61,511 | +0.03(+0.84%) |