Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.700 | 3.735 | 3.690 | 3.700 | 412,304 | -0.06(-1.60%) |
May 30, 2013 | 3.780 | 3.800 | 3.750 | 3.760 | 103,069 | +0.02(+0.53%) |
May 29, 2013 | 3.720 | 3.750 | 3.700 | 3.740 | 53,710 | +0.04(+1.08%) |
May 28, 2013 | 3.720 | 3.750 | 3.700 | 3.700 | 50,349 | +0.01(+0.27%) |
May 24, 2013 | 3.670 | 3.690 | 3.660 | 3.690 | 59,503 | +0.05(+1.37%) |
May 23, 2013 | 3.600 | 3.680 | 3.586 | 3.640 | 731,531 | -0.05(-1.36%) |
May 22, 2013 | 3.700 | 3.730 | 3.650 | 3.690 | 362,514 | +0.01(+0.27%) |
May 21, 2013 | 3.660 | 3.730 | 3.650 | 3.680 | 139,774 | +0.08(+2.22%) |
May 20, 2013 | 3.600 | 3.650 | 3.600 | 3.600 | 76,720 | +0.10(+2.86%) |
May 17, 2013 | 3.550 | 3.550 | 3.490 | 3.500 | 650,514 | -0.09(-2.51%) |
May 16, 2013 | 3.580 | 3.600 | 3.580 | 3.590 | 65,187 | -0.06(-1.64%) |
May 15, 2013 | 3.630 | 3.720 | 3.620 | 3.650 | 2,181,515 | +0.07(+1.96%) |
May 13, 2013 | 3.590 | 3.600 | 3.550 | 3.580 | 94,027 | +0.04(+1.13%) |
May 10, 2013 | 3.500 | 3.560 | 3.480 | 3.540 | 221,465 | -0.03(-0.84%) |
May 09, 2013 | 3.570 | 3.590 | 3.550 | 3.570 | 53,145 | -0.07(-1.92%) |
May 08, 2013 | 3.590 | 3.640 | 3.580 | 3.640 | 55,320 | -0.06(-1.62%) |
May 07, 2013 | 3.750 | 3.750 | 3.650 | 3.700 | 1,098,941 | -0.45(-10.84%) |
May 06, 2013 | 4.130 | 4.180 | 4.130 | 4.150 | 46,813 | +0.04(+0.97%) |
May 03, 2013 | 4.090 | 4.130 | 4.020 | 4.110 | 45,066 | +0.09(+2.24%) |
May 02, 2013 | 3.920 | 4.020 | 3.920 | 4.020 | 30,331 | -0.03(-0.74%) |
May 01, 2013 | 4.030 | 4.120 | 4.020 | 4.050 | 31,796 | -0.01(-0.25%) |
Apr 30, 2013 | 4.030 | 4.060 | 4.030 | 4.060 | 33,095 | -0.01(-0.25%) |
Apr 29, 2013 | 4.010 | 4.070 | 4.000 | 4.070 | 55,356 | +0.11(+2.78%) |
Apr 26, 2013 | 3.960 | 4.020 | 3.960 | 3.960 | 40,643 | -0.06(-1.49%) |
Apr 25, 2013 | 3.970 | 4.035 | 3.970 | 4.020 | 31,325 | +0.04(+1.01%) |
Apr 24, 2013 | 3.950 | 4.000 | 3.920 | 3.980 | 55,785 | +0.11(+2.84%) |
Apr 23, 2013 | 3.820 | 3.900 | 3.820 | 3.870 | 66,639 | +0.08(+2.11%) |
Apr 22, 2013 | 3.740 | 3.800 | 3.730 | 3.790 | 65,007 | -0.04(-1.04%) |
Apr 19, 2013 | 3.800 | 3.850 | 3.790 | 3.830 | 148,737 | +0.04(+1.06%) |
Apr 18, 2013 | 3.790 | 3.810 | 3.740 | 3.790 | 108,012 | -0.01(-0.26%) |
Apr 17, 2013 | 3.840 | 3.870 | 3.770 | 3.800 | 55,339 | -0.21(-5.24%) |
Apr 16, 2013 | 3.980 | 4.020 | 3.940 | 4.010 | 32,351 | +0.04(+1.01%) |
Apr 15, 2013 | 4.010 | 4.030 | 3.880 | 3.970 | 40,174 | -0.15(-3.64%) |
Apr 12, 2013 | 4.080 | 4.120 | 4.060 | 4.120 | 74,393 | +0.03(+0.73%) |
Apr 11, 2013 | 4.090 | 4.130 | 4.080 | 4.090 | 46,614 | +0.01(+0.25%) |
Apr 10, 2013 | 4.040 | 4.110 | 4.040 | 4.080 | 122,307 | +0.03(+0.74%) |
Apr 09, 2013 | 3.970 | 4.060 | 3.960 | 4.050 | 50,937 | +0.15(+3.85%) |
Apr 08, 2013 | 3.890 | 3.920 | 3.890 | 3.900 | 61,925 | -0.04(-1.02%) |
Apr 05, 2013 | 3.850 | 3.960 | 3.850 | 3.940 | 45,567 | +0.05(+1.29%) |
Apr 04, 2013 | 3.870 | 3.930 | 3.860 | 3.890 | 92,088 | +0.01(+0.26%) |
Apr 03, 2013 | 3.910 | 3.910 | 3.850 | 3.880 | 75,603 | -0.11(-2.76%) |
Apr 02, 2013 | 3.974 | 4.010 | 3.930 | 3.990 | 57,947 | +0.00(+0.00%) |
Apr 01, 2013 | 4.000 | 4.050 | 3.990 | 3.990 | 45,808 | -0.04(-0.99%) |
Mar 28, 2013 | 4.020 | 4.070 | 4.000 | 4.030 | 48,580 | -0.05(-1.23%) |
Mar 27, 2013 | 4.050 | 4.120 | 4.050 | 4.080 | 71,314 | -0.10(-2.39%) |
Mar 26, 2013 | 4.220 | 4.230 | 4.180 | 4.180 | 96,043 | +0.07(+1.70%) |
Mar 25, 2013 | 4.300 | 4.300 | 4.100 | 4.110 | 56,279 | -0.20(-4.64%) |
Mar 22, 2013 | 4.270 | 4.310 | 4.250 | 4.310 | 36,138 | +0.03(+0.70%) |
Mar 21, 2013 | 4.280 | 4.320 | 4.260 | 4.280 | 50,801 | -0.11(-2.51%) |
Mar 20, 2013 | 4.370 | 4.390 | 4.350 | 4.390 | 64,517 | +0.11(+2.57%) |
Mar 19, 2013 | 4.360 | 4.390 | 4.250 | 4.280 | 132,377 | -0.10(-2.28%) |
Mar 18, 2013 | 4.350 | 4.460 | 4.350 | 4.380 | 75,855 | -0.07(-1.57%) |
Mar 15, 2013 | 4.500 | 4.514 | 4.430 | 4.450 | 80,116 | -0.04(-0.89%) |
Mar 14, 2013 | 4.470 | 4.530 | 4.470 | 4.490 | 28,671 | +0.02(+0.45%) |
Mar 13, 2013 | 4.480 | 4.480 | 4.440 | 4.470 | 38,304 | -0.05(-1.11%) |
Mar 12, 2013 | 4.520 | 4.570 | 4.510 | 4.520 | 104,581 | -0.02(-0.44%) |
Mar 11, 2013 | 4.500 | 4.540 | 4.480 | 4.540 | 66,575 | -0.03(-0.66%) |
Mar 08, 2013 | 4.530 | 4.600 | 4.520 | 4.570 | 141,042 | +0.08(+1.78%) |
Mar 07, 2013 | 4.510 | 4.520 | 4.480 | 4.490 | 59,544 | +0.03(+0.67%) |
Mar 06, 2013 | 4.490 | 4.490 | 4.430 | 4.460 | 37,509 | +0.07(+1.59%) |
Mar 05, 2013 | 4.400 | 4.440 | 4.380 | 4.390 | 53,867 | +0.02(+0.46%) |
Mar 04, 2013 | 4.300 | 4.370 | 4.290 | 4.370 | 86,975 | +0.02(+0.55%) |