Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.300 | 4.300 | 4.139 | 4.148 | 28,026 | -0.23(-5.30%) |
May 30, 2013 | 4.333 | 4.380 | 4.333 | 4.380 | 15,029 | +0.16(+3.79%) |
May 29, 2013 | 4.230 | 4.260 | 4.200 | 4.220 | 19,514 | -0.03(-0.75%) |
May 28, 2013 | 4.285 | 4.285 | 4.252 | 4.252 | 9,300 | +0.07(+1.72%) |
May 24, 2013 | 4.199 | 4.258 | 4.180 | 4.180 | 6,470 | -0.06(-1.42%) |
May 23, 2013 | 4.225 | 4.310 | 4.213 | 4.240 | 94,356 | -0.13(-2.97%) |
May 22, 2013 | 4.268 | 4.450 | 4.260 | 4.370 | 339,125 | +0.13(+3.07%) |
May 21, 2013 | 4.135 | 4.320 | 4.100 | 4.240 | 42,400 | +0.23(+5.74%) |
May 20, 2013 | 3.990 | 4.020 | 3.990 | 4.010 | 2,950 | +0.01(+0.36%) |
May 17, 2013 | 4.030 | 4.040 | 3.996 | 3.996 | 8,655 | -0.04(-0.95%) |
May 16, 2013 | 4.000 | 4.080 | 3.980 | 4.034 | 145,755 | +0.03(+0.85%) |
May 15, 2013 | 4.000 | 4.002 | 3.960 | 4.000 | 41,952 | -0.11(-2.66%) |
May 13, 2013 | 4.150 | 4.150 | 4.105 | 4.109 | 6,250 | -0.05(-1.10%) |
May 10, 2013 | 4.133 | 4.155 | 4.133 | 4.155 | 5,141 | +0.00(+0.12%) |
May 09, 2013 | 4.110 | 4.200 | 4.110 | 4.150 | 354,628 | +0.02(+0.36%) |
May 08, 2013 | 4.005 | 4.135 | 3.970 | 4.135 | 26,448 | +0.20(+5.22%) |
May 07, 2013 | 4.020 | 4.020 | 3.930 | 3.930 | 2,399 | -0.11(-2.72%) |
May 06, 2013 | 4.070 | 4.070 | 4.020 | 4.040 | 2,900 | -0.07(-1.70%) |
May 03, 2013 | 4.108 | 4.120 | 4.074 | 4.110 | 8,000 | +0.26(+6.75%) |
May 02, 2013 | 3.850 | 3.856 | 3.850 | 3.850 | 8,500 | +0.07(+1.85%) |
May 01, 2013 | 3.800 | 3.810 | 3.760 | 3.780 | 3,116 | -0.08(-2.07%) |
Apr 30, 2013 | 3.830 | 3.877 | 3.830 | 3.860 | 17,717 | +0.03(+0.70%) |
Apr 29, 2013 | 3.860 | 3.860 | 3.833 | 3.833 | 7,800 | +0.03(+0.66%) |
Apr 26, 2013 | 4.020 | 4.060 | 3.808 | 3.808 | 5,881 | -0.25(-6.21%) |
Apr 25, 2013 | 3.911 | 4.070 | 3.880 | 4.060 | 7,009 | +0.23(+5.92%) |
Apr 24, 2013 | 3.766 | 3.834 | 3.750 | 3.833 | 5,357 | +0.09(+2.46%) |
Apr 23, 2013 | 3.740 | 3.741 | 3.695 | 3.741 | 52,040 | -0.06(-1.58%) |
Apr 22, 2013 | 3.740 | 3.801 | 3.670 | 3.801 | 4,700 | +0.02(+0.56%) |
Apr 19, 2013 | 3.797 | 3.797 | 3.750 | 3.780 | 8,150 | +0.01(+0.27%) |
Apr 18, 2013 | 3.732 | 3.793 | 3.720 | 3.770 | 18,174 | +0.13(+3.57%) |
Apr 17, 2013 | 3.903 | 3.903 | 3.610 | 3.640 | 17,350 | -0.42(-10.34%) |
Apr 16, 2013 | 4.120 | 4.120 | 4.043 | 4.060 | 9,788 | +0.06(+1.50%) |
Apr 15, 2013 | 4.300 | 4.300 | 3.980 | 4.000 | 15,348 | -0.40(-9.09%) |
Apr 12, 2013 | 4.400 | 4.410 | 4.327 | 4.400 | 3,398 | -0.02(-0.45%) |
Apr 11, 2013 | 4.450 | 4.454 | 4.386 | 4.420 | 5,609 | -0.04(-0.97%) |
Apr 10, 2013 | 4.490 | 4.500 | 4.450 | 4.463 | 3,524 | -0.02(-0.49%) |
Apr 09, 2013 | 4.280 | 4.501 | 4.280 | 4.486 | 7,678 | +0.32(+7.57%) |
Apr 08, 2013 | 4.107 | 4.170 | 4.107 | 4.170 | 400 | +0.04(+0.92%) |
Apr 05, 2013 | 4.060 | 4.149 | 4.034 | 4.132 | 6,210 | +0.05(+1.27%) |
Apr 04, 2013 | 4.060 | 4.110 | 4.033 | 4.080 | 3,600 | -0.02(-0.49%) |
Apr 03, 2013 | 4.209 | 4.209 | 4.100 | 4.100 | 6,800 | -0.07(-1.68%) |
Apr 02, 2013 | 4.230 | 4.230 | 4.130 | 4.170 | 14,096 | -0.02(-0.48%) |
Apr 01, 2013 | 4.379 | 4.400 | 4.180 | 4.190 | 128,796 | -0.15(-3.46%) |
Mar 28, 2013 | 4.300 | 4.386 | 4.300 | 4.340 | 14,979 | +0.01(+0.18%) |
Mar 27, 2013 | 4.400 | 4.420 | 4.330 | 4.332 | 1,700 | -0.06(-1.46%) |
Mar 26, 2013 | 4.379 | 4.397 | 4.350 | 4.397 | 2,500 | +0.07(+1.54%) |
Mar 25, 2013 | 4.410 | 4.430 | 4.330 | 4.330 | 10,450 | -0.08(-1.81%) |
Mar 22, 2013 | 4.460 | 4.460 | 4.408 | 4.410 | 6,703 | -0.08(-1.78%) |
Mar 21, 2013 | 4.480 | 4.492 | 4.450 | 4.490 | 14,863 | +0.01(+0.22%) |
Mar 20, 2013 | 4.530 | 4.530 | 4.476 | 4.480 | 9,218 | -0.01(-0.23%) |
Mar 19, 2013 | 4.580 | 4.580 | 4.484 | 4.490 | 18,772 | -0.11(-2.41%) |
Mar 18, 2013 | 4.620 | 4.676 | 4.601 | 4.601 | 14,749 | -0.10(-2.17%) |
Mar 15, 2013 | 4.730 | 4.730 | 4.703 | 4.703 | 13,089 | -0.03(-0.68%) |
Mar 14, 2013 | 4.628 | 4.735 | 4.628 | 4.735 | 33,527 | +0.12(+2.49%) |
Mar 13, 2013 | 4.640 | 4.640 | 4.600 | 4.620 | 7,694 | -0.02(-0.44%) |
Mar 12, 2013 | 4.689 | 4.690 | 4.640 | 4.640 | 5,200 | -0.10(-2.17%) |
Mar 11, 2013 | 4.661 | 4.743 | 4.661 | 4.743 | 3,000 | +0.10(+2.22%) |
Mar 08, 2013 | 4.683 | 4.716 | 4.640 | 4.640 | 5,440 | -0.01(-0.24%) |
Mar 07, 2013 | 4.640 | 4.702 | 4.640 | 4.651 | 7,898 | +0.10(+2.17%) |
Mar 06, 2013 | 4.590 | 4.627 | 4.540 | 4.552 | 358,150 | -0.03(-0.60%) |
Mar 05, 2013 | 4.460 | 4.609 | 4.460 | 4.580 | 120,120 | +0.17(+3.81%) |
Mar 04, 2013 | 4.494 | 4.510 | 4.405 | 4.412 | 13,820 | -0.06(-1.30%) |