Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.002 | 4.074 | 4.002 | 4.062 | 1,815 | +0.03(+0.65%) |
May 30, 2013 | 4.035 | 4.035 | 4.035 | 4.035 | 0 | -0.01(-0.16%) |
May 29, 2013 | 4.055 | 4.082 | 4.002 | 4.042 | 17,548 | -0.02(-0.49%) |
May 28, 2013 | 4.121 | 4.121 | 3.923 | 4.062 | 11,033 | -0.06(-1.44%) |
May 24, 2013 | 3.969 | 4.121 | 3.969 | 4.121 | 0 | +0.11(+2.80%) |
May 23, 2013 | 3.983 | 4.016 | 3.956 | 4.009 | 0 | +0.01(+0.16%) |
May 22, 2013 | 4.075 | 4.088 | 4.002 | 4.002 | 0 | -0.05(-1.14%) |
May 21, 2013 | 4.108 | 4.108 | 4.049 | 4.049 | 0 | +0.02(+0.49%) |
May 20, 2013 | 4.029 | 4.046 | 4.029 | 4.029 | 0 | +0.01(+0.33%) |
May 17, 2013 | 4.035 | 4.115 | 3.943 | 4.016 | 0 | +0.06(+1.50%) |
May 16, 2013 | 3.930 | 3.962 | 3.930 | 3.956 | 2,811 | -0.01(-0.17%) |
May 15, 2013 | 3.943 | 3.983 | 3.923 | 3.963 | 0 | +0.05(+1.35%) |
May 13, 2013 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | -0.03(-0.84%) |
May 10, 2013 | 3.943 | 3.956 | 3.943 | 3.943 | 0 | +0.01(+0.17%) |
May 09, 2013 | 3.930 | 3.937 | 3.890 | 3.937 | 0 | -0.02(-0.50%) |
May 08, 2013 | 3.897 | 3.956 | 3.890 | 3.956 | 0 | +0.03(+0.67%) |
May 07, 2013 | 3.910 | 3.956 | 3.910 | 3.930 | 0 | +0.03(+0.68%) |
May 06, 2013 | 3.831 | 3.956 | 3.679 | 3.904 | 0 | +0.07(+1.89%) |
May 03, 2013 | 3.851 | 3.851 | 3.831 | 3.831 | 0 | -0.02(-0.51%) |
May 02, 2013 | 3.798 | 3.851 | 3.798 | 3.851 | 0 | +0.07(+1.74%) |
May 01, 2013 | 3.805 | 3.844 | 3.738 | 3.785 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.785 | 3.812 | 3.732 | 3.785 | 0 | +0.01(+0.35%) |
Apr 29, 2013 | 3.772 | 3.805 | 3.772 | 3.772 | 11,463 | -0.01(-0.17%) |
Apr 26, 2013 | 3.765 | 3.805 | 3.745 | 3.778 | 4,382 | -0.01(-0.35%) |
Apr 25, 2013 | 4.009 | 4.009 | 3.772 | 3.791 | 47,307 | -0.20(-4.96%) |
Apr 24, 2013 | 3.950 | 4.009 | 3.950 | 3.989 | 0 | +0.01(+0.17%) |
Apr 23, 2013 | 3.923 | 3.983 | 3.890 | 3.983 | 13,861 | +0.04(+1.00%) |
Apr 22, 2013 | 3.989 | 3.989 | 3.923 | 3.943 | 7,886 | -0.07(-1.64%) |
Apr 19, 2013 | 3.943 | 4.009 | 3.910 | 4.009 | 7,235 | +0.05(+1.33%) |
Apr 18, 2013 | 4.009 | 4.009 | 3.956 | 3.956 | 7,130 | -0.01(-0.17%) |
Apr 17, 2013 | 3.989 | 4.042 | 3.956 | 3.963 | 10,408 | -0.05(-1.15%) |
Apr 16, 2013 | 3.969 | 4.042 | 3.969 | 4.009 | 5,970 | +0.04(+1.00%) |
Apr 15, 2013 | 4.055 | 4.075 | 3.969 | 3.969 | 42,295 | -0.10(-2.43%) |
Apr 12, 2013 | 4.075 | 4.075 | 4.049 | 4.068 | 11,378 | +0.01(+0.16%) |
Apr 11, 2013 | 4.055 | 4.068 | 4.042 | 4.062 | 11,357 | +0.01(+0.33%) |
Apr 10, 2013 | 3.983 | 4.055 | 3.983 | 4.049 | 32,698 | +0.05(+1.15%) |
Apr 09, 2013 | 3.996 | 4.049 | 3.983 | 4.002 | 9,241 | -0.02(-0.49%) |
Apr 08, 2013 | 3.989 | 4.068 | 3.983 | 4.022 | 5,811 | -0.01(-0.16%) |
Apr 05, 2013 | 4.009 | 4.059 | 4.009 | 4.029 | 9,251 | +0.00(+0.00%) |
Apr 04, 2013 | 4.055 | 4.055 | 4.022 | 4.029 | 8,741 | +0.01(+0.16%) |
Apr 03, 2013 | 4.035 | 4.035 | 4.022 | 4.022 | 4,617 | +0.00(+0.00%) |
Apr 02, 2013 | 4.022 | 4.055 | 4.022 | 4.022 | 8,433 | -0.05(-1.13%) |
Apr 01, 2013 | 4.068 | 4.068 | 4.055 | 4.068 | 2,270 | +0.00(+0.00%) |
Mar 28, 2013 | 4.042 | 4.108 | 3.963 | 4.068 | 35,151 | +0.09(+2.15%) |
Mar 27, 2013 | 3.969 | 3.989 | 3.969 | 3.983 | 8,547 | -0.07(-1.63%) |
Mar 26, 2013 | 4.082 | 4.082 | 3.986 | 4.049 | 8,530 | +0.05(+1.32%) |
Mar 25, 2013 | 4.016 | 4.081 | 3.996 | 3.996 | 4,382 | -0.03(-0.82%) |
Mar 22, 2013 | 4.108 | 4.115 | 3.983 | 4.029 | 13,990 | -0.04(-0.97%) |
Mar 21, 2013 | 4.022 | 4.101 | 4.022 | 4.068 | 4,149 | +0.04(+0.98%) |
Mar 20, 2013 | 3.884 | 4.029 | 3.884 | 4.029 | 7,513 | +0.03(+0.83%) |
Mar 19, 2013 | 4.108 | 4.220 | 3.798 | 3.996 | 21,147 | -0.08(-1.94%) |
Mar 18, 2013 | 4.062 | 4.088 | 3.964 | 4.075 | 13,403 | +0.09(+2.15%) |
Mar 15, 2013 | 4.022 | 4.035 | 3.871 | 3.989 | 31,007 | +0.04(+1.00%) |
Mar 14, 2013 | 4.049 | 4.049 | 3.937 | 3.950 | 11,011 | -0.01(-0.33%) |
Mar 13, 2013 | 4.068 | 4.073 | 3.864 | 3.963 | 47,106 | -0.09(-2.12%) |
Mar 12, 2013 | 3.849 | 4.055 | 3.844 | 4.049 | 7,476 | +0.01(+0.33%) |
Mar 11, 2013 | 3.990 | 4.035 | 3.990 | 4.035 | 70,489 | +0.07(+1.81%) |
Mar 08, 2013 | 3.905 | 3.970 | 3.905 | 3.964 | 19,947 | +0.07(+1.67%) |
Mar 07, 2013 | 3.866 | 3.964 | 3.847 | 3.899 | 16,442 | +0.06(+1.53%) |
Mar 06, 2013 | 3.892 | 4.022 | 3.730 | 3.840 | 81,524 | -0.07(-1.83%) |
Mar 05, 2013 | 3.892 | 4.035 | 3.840 | 3.912 | 153,063 | +0.08(+2.04%) |
Mar 04, 2013 | 3.808 | 3.840 | 3.775 | 3.834 | 28,160 | +0.03(+0.69%) |