Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.250 | 3.400 | 3.250 | 3.380 | 58,780 | +0.05(+1.50%) |
May 30, 2013 | 3.480 | 3.480 | 3.280 | 3.330 | 141,600 | -0.16(-4.58%) |
May 29, 2013 | 3.250 | 3.550 | 3.250 | 3.490 | 54,995 | -0.10(-2.79%) |
May 24, 2013 | 3.750 | 3.590 | 3.590 | 3.590 | 12,100 | -0.15(-4.01%) |
May 23, 2013 | 3.770 | 3.780 | 3.680 | 3.740 | 32,422 | -0.05(-1.32%) |
May 22, 2013 | 4.210 | 4.210 | 3.670 | 3.790 | 109,699 | -0.36(-8.67%) |
May 21, 2013 | 4.160 | 4.200 | 4.150 | 4.150 | 3,600 | +0.02(+0.48%) |
May 20, 2013 | 4.180 | 4.210 | 4.130 | 4.130 | 900 | +0.00(+0.00%) |
May 17, 2013 | 3.940 | 4.130 | 3.940 | 4.130 | 5,325 | +0.15(+3.77%) |
May 16, 2013 | 4.140 | 4.140 | 3.900 | 3.980 | 18,800 | +0.00(+0.08%) |
May 15, 2013 | 4.110 | 4.770 | 3.900 | 3.977 | 104,073 | -0.67(-14.47%) |
May 13, 2013 | 4.680 | 4.680 | 4.640 | 4.650 | 6,420 | +0.00(+0.00%) |
May 10, 2013 | 4.810 | 4.810 | 4.650 | 4.650 | 10,200 | -0.12(-2.52%) |
May 09, 2013 | 4.680 | 4.860 | 4.650 | 4.770 | 10,400 | -0.01(-0.21%) |
May 08, 2013 | 4.920 | 4.920 | 4.669 | 4.780 | 23,954 | -0.19(-3.82%) |
May 07, 2013 | 5.010 | 5.010 | 4.839 | 4.970 | 26,700 | -0.10(-1.97%) |
May 06, 2013 | 4.940 | 5.080 | 4.920 | 5.070 | 6,400 | +0.10(+2.01%) |
May 03, 2013 | 5.000 | 5.038 | 4.920 | 4.970 | 28,600 | -0.05(-1.00%) |
May 02, 2013 | 5.021 | 5.021 | 5.020 | 5.020 | 200 | -0.04(-0.77%) |
May 01, 2013 | 5.130 | 5.130 | 5.050 | 5.059 | 3,700 | -0.03(-0.61%) |
Apr 30, 2013 | 5.080 | 5.090 | 5.050 | 5.090 | 15,570 | -0.01(-0.20%) |
Apr 29, 2013 | 5.071 | 5.100 | 5.071 | 5.100 | 1,228 | +0.00(+0.00%) |
Apr 26, 2013 | 5.080 | 5.220 | 5.060 | 5.100 | 5,000 | -0.02(-0.39%) |
Apr 25, 2013 | 5.120 | 5.150 | 5.120 | 5.120 | 16,500 | +0.03(+0.59%) |
Apr 24, 2013 | 5.150 | 5.200 | 5.090 | 5.090 | 20,469 | -0.06(-1.17%) |
Apr 23, 2013 | 5.120 | 5.150 | 5.120 | 5.150 | 3,600 | +0.09(+1.78%) |
Apr 22, 2013 | 5.000 | 5.140 | 5.000 | 5.060 | 9,622 | +0.05(+1.00%) |
Apr 19, 2013 | 4.960 | 5.070 | 4.960 | 5.010 | 2,028 | +0.01(+0.20%) |
Apr 18, 2013 | 5.000 | 5.050 | 4.980 | 5.000 | 63,820 | -0.01(-0.20%) |
Apr 17, 2013 | 5.150 | 5.320 | 5.010 | 5.010 | 32,825 | -0.19(-3.65%) |
Apr 16, 2013 | 5.210 | 5.320 | 5.191 | 5.200 | 5,642 | -0.12(-2.26%) |
Apr 15, 2013 | 5.197 | 5.320 | 5.197 | 5.320 | 4,858 | -0.05(-0.93%) |
Apr 12, 2013 | 5.310 | 5.390 | 5.160 | 5.370 | 37,396 | -0.03(-0.56%) |
Apr 11, 2013 | 5.430 | 5.430 | 5.310 | 5.400 | 31,038 | +0.01(+0.19%) |
Apr 10, 2013 | 5.380 | 5.470 | 5.350 | 5.390 | 30,400 | -0.09(-1.64%) |
Apr 09, 2013 | 5.500 | 5.500 | 5.360 | 5.480 | 29,564 | +0.00(+0.00%) |
Apr 08, 2013 | 5.500 | 5.510 | 5.405 | 5.480 | 21,990 | +0.01(+0.18%) |
Apr 05, 2013 | 5.430 | 5.490 | 5.430 | 5.470 | 700 | +0.08(+1.48%) |
Apr 04, 2013 | 5.500 | 5.500 | 5.390 | 5.390 | 200 | -0.07(-1.28%) |
Apr 03, 2013 | 5.510 | 5.550 | 5.380 | 5.460 | 5,934 | +0.01(+0.18%) |
Apr 02, 2013 | 5.610 | 5.660 | 5.360 | 5.450 | 64,387 | -0.21(-3.71%) |
Apr 01, 2013 | 5.460 | 5.680 | 5.460 | 5.660 | 1,793 | +0.05(+0.89%) |
Mar 28, 2013 | 5.660 | 5.700 | 5.480 | 5.610 | 80,143 | +0.03(+0.54%) |
Mar 27, 2013 | 5.639 | 5.700 | 5.500 | 5.580 | 23,018 | +0.04(+0.72%) |
Mar 26, 2013 | 5.924 | 5.924 | 5.510 | 5.540 | 10,400 | -0.02(-0.36%) |
Mar 25, 2013 | 5.790 | 5.790 | 5.460 | 5.560 | 120,996 | -0.23(-3.97%) |
Mar 22, 2013 | 5.780 | 5.840 | 5.700 | 5.790 | 7,625 | -0.04(-0.69%) |
Mar 21, 2013 | 5.740 | 5.890 | 5.740 | 5.830 | 29,300 | +0.03(+0.52%) |
Mar 20, 2013 | 5.660 | 5.800 | 5.660 | 5.800 | 2,350 | +0.09(+1.58%) |
Mar 19, 2013 | 5.740 | 5.800 | 5.710 | 5.710 | 2,400 | -0.05(-0.89%) |
Mar 18, 2013 | 5.810 | 5.879 | 5.725 | 5.761 | 10,100 | -0.13(-2.19%) |
Mar 15, 2013 | 5.850 | 5.980 | 5.740 | 5.890 | 46,608 | +0.02(+0.34%) |
Mar 14, 2013 | 5.900 | 5.949 | 5.810 | 5.870 | 9,979 | -0.10(-1.68%) |
Mar 13, 2013 | 5.930 | 5.990 | 5.750 | 5.970 | 30,800 | -0.02(-0.33%) |
Mar 12, 2013 | 5.955 | 6.100 | 5.780 | 5.990 | 66,692 | -0.07(-1.16%) |
Mar 11, 2013 | 6.219 | 6.219 | 6.009 | 6.060 | 3,610 | +0.04(+0.66%) |
Mar 08, 2013 | 6.110 | 6.170 | 6.000 | 6.020 | 6,358 | -0.16(-2.59%) |
Mar 07, 2013 | 6.210 | 6.210 | 6.010 | 6.180 | 77,874 | +0.00(+0.00%) |
Mar 06, 2013 | 6.210 | 6.279 | 5.920 | 6.180 | 115,451 | -0.06(-0.96%) |
Mar 05, 2013 | 6.140 | 6.250 | 6.140 | 6.240 | 6,300 | +0.09(+1.46%) |
Mar 04, 2013 | 6.240 | 6.250 | 6.114 | 6.150 | 19,142 | +0.09(+1.49%) |