Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.710 | 3.710 | 3.700 | 3.700 | 2,367 | -0.08(-2.12%) |
May 29, 2013 | 3.780 | 3.780 | 3.780 | 0 | -0.04(-1.05%) | |
May 28, 2013 | 3.800 | 3.820 | 3.800 | 3.820 | 3,150 | -0.03(-0.78%) |
May 24, 2013 | 3.850 | 3.850 | 3.850 | 3.850 | 25,000 | -0.01(-0.26%) |
May 23, 2013 | 3.824 | 3.860 | 3.790 | 3.860 | 6,413 | +0.02(+0.52%) |
May 22, 2013 | 3.880 | 3.890 | 3.840 | 3.840 | 41,755 | +0.01(+0.26%) |
May 21, 2013 | 3.830 | 3.830 | 3.830 | 3.830 | 6,200 | +0.04(+1.06%) |
May 20, 2013 | 3.770 | 3.792 | 3.770 | 3.790 | 34,672 | +0.00(+0.00%) |
May 17, 2013 | 3.720 | 3.790 | 3.720 | 3.790 | 4,987 | +0.00(+0.00%) |
May 16, 2013 | 3.790 | 3.790 | 3.790 | 3.790 | 500 | +0.04(+1.07%) |
May 15, 2013 | 3.730 | 3.750 | 3.730 | 3.750 | 4,293 | -0.04(-1.09%) |
May 13, 2013 | 3.792 | 3.792 | 3.792 | 3.792 | 81,496 | -0.01(-0.22%) |
May 10, 2013 | 3.760 | 3.800 | 3.740 | 3.800 | 1,463 | +0.03(+0.80%) |
May 09, 2013 | 3.756 | 3.780 | 3.756 | 3.770 | 3,329 | -0.05(-1.31%) |
May 08, 2013 | 3.800 | 3.820 | 3.780 | 3.820 | 3,305 | +0.04(+1.06%) |
May 07, 2013 | 3.740 | 3.780 | 3.740 | 3.780 | 4,669 | -0.01(-0.26%) |
May 06, 2013 | 3.730 | 3.790 | 3.730 | 3.790 | 3,470 | +0.04(+1.07%) |
May 03, 2013 | 3.740 | 3.760 | 3.610 | 3.750 | 11,733 | +0.14(+3.88%) |
May 02, 2013 | 3.640 | 3.660 | 3.610 | 3.610 | 2,362 | -0.08(-2.17%) |
May 01, 2013 | 3.640 | 3.690 | 3.580 | 3.690 | 4,264 | +0.01(+0.27%) |
Apr 30, 2013 | 3.650 | 3.680 | 3.650 | 3.680 | 1,157 | +0.17(+4.84%) |
Apr 29, 2013 | 3.600 | 3.630 | 3.510 | 3.510 | 25,821 | -0.13(-3.57%) |
Apr 26, 2013 | 3.606 | 3.640 | 3.606 | 3.640 | 1,157 | -0.04(-1.09%) |
Apr 25, 2013 | 3.621 | 3.690 | 3.620 | 3.680 | 4,111 | +0.03(+0.82%) |
Apr 24, 2013 | 3.626 | 3.690 | 3.626 | 3.650 | 7,091 | +0.03(+0.83%) |
Apr 23, 2013 | 3.620 | 3.650 | 3.610 | 3.620 | 28,359 | +0.02(+0.63%) |
Apr 22, 2013 | 3.650 | 3.650 | 3.591 | 3.598 | 17,241 | -0.00(-0.07%) |
Apr 19, 2013 | 3.610 | 3.660 | 3.600 | 3.600 | 853,747 | +0.07(+1.98%) |
Apr 18, 2013 | 3.510 | 3.540 | 3.510 | 3.530 | 285,642 | +0.00(+0.00%) |
Apr 17, 2013 | 3.610 | 3.610 | 3.500 | 3.530 | 252,127 | -0.10(-2.75%) |
Apr 16, 2013 | 3.590 | 3.640 | 3.590 | 3.630 | 9,787 | -0.29(-7.40%) |
Apr 15, 2013 | 3.850 | 3.920 | 3.830 | 3.920 | 4,751 | -0.04(-1.12%) |
Apr 12, 2013 | 3.900 | 3.965 | 3.880 | 3.965 | 1,433 | +0.01(+0.37%) |
Apr 11, 2013 | 3.929 | 4.020 | 3.929 | 3.950 | 7,743 | -0.10(-2.47%) |
Apr 10, 2013 | 3.960 | 4.050 | 3.960 | 4.050 | 6,094 | -0.12(-2.88%) |
Apr 09, 2013 | 4.189 | 4.210 | 4.150 | 4.170 | 4,038 | +0.04(+0.97%) |
Apr 08, 2013 | 4.190 | 4.190 | 4.120 | 4.130 | 3,433 | -0.10(-2.36%) |
Apr 05, 2013 | 4.200 | 4.230 | 4.200 | 4.230 | 1,639 | +0.03(+0.71%) |
Apr 04, 2013 | 4.150 | 4.200 | 4.150 | 4.200 | 3,419 | +0.09(+2.19%) |
Apr 03, 2013 | 4.159 | 4.170 | 4.110 | 4.110 | 9,014 | -0.06(-1.40%) |
Apr 02, 2013 | 4.179 | 4.200 | 4.160 | 4.168 | 3,044 | +0.09(+2.17%) |
Apr 01, 2013 | 4.066 | 4.090 | 4.020 | 4.080 | 19,192 | +0.01(+0.25%) |
Mar 28, 2013 | 4.035 | 4.070 | 3.960 | 4.070 | 11,526 | +0.04(+0.99%) |
Mar 27, 2013 | 4.010 | 4.090 | 3.980 | 4.030 | 18,778 | +0.03(+0.75%) |
Mar 26, 2013 | 4.040 | 4.090 | 4.000 | 4.000 | 46,560 | -0.11(-2.68%) |
Mar 25, 2013 | 4.082 | 4.110 | 4.058 | 4.110 | 12,081 | -0.07(-1.67%) |
Mar 22, 2013 | 4.110 | 4.180 | 4.110 | 4.180 | 41,031 | +0.16(+3.98%) |
Mar 21, 2013 | 3.938 | 4.050 | 3.938 | 4.020 | 2,314 | +0.07(+1.77%) |
Mar 20, 2013 | 3.920 | 3.950 | 3.900 | 3.950 | 16,075 | +0.06(+1.54%) |
Mar 19, 2013 | 3.850 | 3.910 | 3.830 | 3.890 | 22,733 | +0.06(+1.57%) |
Mar 18, 2013 | 3.920 | 3.930 | 3.830 | 3.830 | 31,376 | -0.11(-2.92%) |
Mar 15, 2013 | 4.000 | 4.000 | 3.910 | 3.945 | 25,721 | +0.00(+0.13%) |
Mar 14, 2013 | 3.830 | 3.940 | 3.830 | 3.940 | 6,770 | +0.08(+2.07%) |
Mar 13, 2013 | 3.920 | 3.930 | 3.850 | 3.860 | 26,913 | -0.07(-1.78%) |
Mar 12, 2013 | 3.960 | 3.980 | 3.890 | 3.930 | 10,492 | +0.00(+0.01%) |
Mar 11, 2013 | 3.840 | 3.929 | 3.840 | 3.929 | 7,335 | -0.01(-0.27%) |
Mar 08, 2013 | 3.930 | 3.940 | 3.810 | 3.940 | 27,555 | +0.13(+3.41%) |
Mar 07, 2013 | 3.850 | 3.940 | 3.810 | 3.810 | 45,231 | +0.01(+0.26%) |
Mar 06, 2013 | 3.875 | 3.910 | 3.770 | 3.800 | 8,242 | -0.05(-1.30%) |
Mar 05, 2013 | 3.830 | 3.910 | 3.830 | 3.850 | 11,570 | +0.04(+1.18%) |
Mar 04, 2013 | 3.850 | 3.850 | 3.805 | 3.805 | 25,263 | +0.06(+1.47%) |