Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.060 | 4.060 | 3.990 | 4.000 | 25,330 | -0.19(-4.60%) |
May 30, 2013 | 4.150 | 4.220 | 4.150 | 4.193 | 5,196 | +0.12(+2.97%) |
May 29, 2013 | 4.050 | 4.130 | 4.000 | 4.072 | 11,000 | -0.23(-5.30%) |
May 28, 2013 | 4.300 | 4.330 | 4.250 | 4.300 | 9,800 | +0.22(+5.39%) |
May 24, 2013 | 4.230 | 4.230 | 4.080 | 4.080 | 3,901 | +0.03(+0.74%) |
May 23, 2013 | 4.018 | 4.050 | 3.920 | 4.050 | 5,756 | -0.25(-5.81%) |
May 22, 2013 | 4.319 | 4.400 | 4.220 | 4.300 | 12,377 | -0.16(-3.59%) |
May 21, 2013 | 4.480 | 4.480 | 4.370 | 4.460 | 30,413 | +0.10(+2.20%) |
May 20, 2013 | 4.368 | 4.410 | 4.270 | 4.364 | 31,896 | +0.33(+8.29%) |
May 17, 2013 | 3.978 | 4.030 | 3.978 | 4.030 | 7,696 | +0.16(+4.13%) |
May 16, 2013 | 3.880 | 3.880 | 3.780 | 3.870 | 15,780 | +0.11(+3.04%) |
May 15, 2013 | 3.746 | 3.764 | 3.740 | 3.756 | 10,312 | +0.11(+2.90%) |
May 13, 2013 | 3.650 | 3.650 | 3.535 | 3.650 | 5,278 | +0.06(+1.67%) |
May 10, 2013 | 3.460 | 3.590 | 3.460 | 3.590 | 57,569 | +0.15(+4.36%) |
May 09, 2013 | 3.300 | 3.440 | 3.300 | 3.440 | 19,360 | -0.02(-0.55%) |
May 08, 2013 | 3.431 | 3.470 | 3.400 | 3.459 | 11,284 | -0.01(-0.32%) |
May 07, 2013 | 3.370 | 3.470 | 3.370 | 3.470 | 32,903 | -0.02(-0.57%) |
May 06, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 10,100 | -0.01(-0.23%) |
May 03, 2013 | 3.446 | 3.498 | 3.430 | 3.498 | 13,950 | +0.04(+1.22%) |
May 02, 2013 | 3.420 | 3.468 | 3.420 | 3.456 | 864 | +0.10(+2.86%) |
May 01, 2013 | 3.410 | 3.410 | 3.360 | 3.360 | 742 | -0.08(-2.33%) |
Apr 30, 2013 | 3.480 | 3.480 | 3.410 | 3.440 | 13,837 | -0.08(-2.36%) |
Apr 29, 2013 | 3.550 | 3.550 | 3.523 | 3.523 | 2,100 | +0.02(+0.66%) |
Apr 26, 2013 | 3.590 | 3.580 | 3.500 | 3.500 | 31,188 | -0.08(-2.23%) |
Apr 25, 2013 | 3.550 | 3.580 | 3.460 | 3.580 | 3,295 | +0.08(+2.29%) |
Apr 23, 2013 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.12(+3.46%) |
Apr 22, 2013 | 3.340 | 3.470 | 3.340 | 3.383 | 2,985 | +0.07(+2.21%) |
Apr 19, 2013 | 3.310 | 3.310 | 3.310 | 3.310 | 15,100 | +0.11(+3.44%) |
Apr 17, 2013 | 3.200 | 3.200 | 3.200 | 0 | +0.10(+3.09%) | |
Apr 16, 2013 | 3.096 | 3.104 | 3.096 | 3.104 | 2,600 | +0.08(+2.78%) |
Apr 15, 2013 | 3.170 | 3.170 | 3.020 | 3.020 | 5,783 | -0.18(-5.63%) |
Apr 12, 2013 | 3.220 | 3.220 | 3.200 | 3.200 | 4,000 | +0.06(+2.04%) |
Apr 11, 2013 | 3.136 | 3.136 | 3.136 | 3.136 | 1,000 | +0.02(+0.51%) |
Apr 10, 2013 | 2.990 | 3.120 | 2.990 | 3.120 | 20,070 | +0.02(+0.65%) |
Apr 09, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 660 | -0.10(-3.13%) |
Apr 08, 2013 | 3.100 | 3.200 | 3.100 | 3.200 | 32,900 | +0.02(+0.63%) |
Apr 05, 2013 | 3.150 | 3.184 | 3.150 | 3.180 | 5,030 | +0.08(+2.58%) |
Apr 04, 2013 | 3.010 | 3.140 | 3.010 | 3.100 | 45,650 | +0.18(+5.98%) |
Apr 03, 2013 | 2.925 | 2.925 | 2.925 | 2.925 | 2,000 | +0.06(+2.27%) |
Apr 02, 2013 | 2.790 | 2.869 | 2.790 | 2.860 | 8,800 | -0.09(-3.05%) |
Mar 28, 2013 | 2.950 | 2.950 | 2.950 | 0 | -0.07(-2.32%) | |
Mar 27, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 | +0.00(+0.17%) |
Mar 26, 2013 | 3.010 | 3.015 | 3.000 | 3.015 | 5,000 | -0.05(-1.79%) |
Mar 25, 2013 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.07(-2.23%) |
Mar 22, 2013 | 3.032 | 3.140 | 3.032 | 3.140 | 1,550 | +0.03(+0.96%) |
Mar 20, 2013 | 3.110 | 3.110 | 3.110 | 0 | +0.03(+0.97%) | |
Mar 18, 2013 | 3.080 | 3.080 | 3.080 | 0 | -0.09(-2.84%) | |
Mar 15, 2013 | 3.110 | 3.190 | 3.090 | 3.170 | 1,970 | -0.08(-2.46%) |
Mar 14, 2013 | 3.280 | 3.280 | 3.250 | 3.250 | 16,271 | -0.03(-0.91%) |
Mar 13, 2013 | 3.250 | 3.280 | 3.250 | 3.280 | 13,718 | +0.09(+2.82%) |
Mar 12, 2013 | 3.205 | 3.240 | 3.190 | 3.190 | 5,269 | -0.12(-3.63%) |
Mar 11, 2013 | 3.320 | 3.320 | 3.200 | 3.310 | 3,400 | -0.02(-0.60%) |
Mar 08, 2013 | 3.250 | 3.330 | 3.190 | 3.330 | 3,506 | +0.15(+4.72%) |
Mar 07, 2013 | 3.100 | 3.180 | 3.100 | 3.180 | 14,300 | +0.12(+3.92%) |
Mar 06, 2013 | 3.000 | 3.060 | 3.000 | 3.060 | 15,200 | +0.07(+2.34%) |
Mar 05, 2013 | 3.000 | 3.000 | 2.990 | 2.990 | 875 | -0.04(-1.32%) |
Mar 04, 2013 | 3.030 | 3.030 | 2.950 | 3.030 | 2,900 | +0.05(+1.68%) |