Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.009 | 4.081 | 4.009 | 4.068 | 1,812 | +0.03(+0.65%) |
May 30, 2013 | 4.042 | 4.042 | 4.042 | 4.042 | 0 | -0.01(-0.16%) |
May 29, 2013 | 4.062 | 4.088 | 4.009 | 4.049 | 17,519 | -0.02(-0.49%) |
May 28, 2013 | 4.128 | 4.128 | 3.930 | 4.068 | 11,015 | -0.06(-1.44%) |
May 24, 2013 | 3.976 | 4.128 | 3.976 | 4.128 | 0 | +0.11(+2.80%) |
May 23, 2013 | 3.989 | 4.022 | 3.963 | 4.016 | 0 | +0.01(+0.16%) |
May 22, 2013 | 4.082 | 4.095 | 4.009 | 4.009 | 0 | -0.05(-1.14%) |
May 21, 2013 | 4.115 | 4.115 | 4.055 | 4.055 | 0 | +0.02(+0.49%) |
May 20, 2013 | 4.035 | 4.053 | 4.035 | 4.035 | 0 | +0.01(+0.33%) |
May 17, 2013 | 4.042 | 4.121 | 3.949 | 4.022 | 0 | +0.06(+1.50%) |
May 16, 2013 | 3.936 | 3.969 | 3.936 | 3.963 | 2,807 | -0.01(-0.17%) |
May 15, 2013 | 3.949 | 3.989 | 3.930 | 3.969 | 0 | +0.05(+1.35%) |
May 13, 2013 | 3.916 | 3.916 | 3.916 | 3.916 | 0 | -0.03(-0.84%) |
May 10, 2013 | 3.949 | 3.963 | 3.949 | 3.949 | 0 | +0.01(+0.17%) |
May 09, 2013 | 3.936 | 3.943 | 3.897 | 3.943 | 0 | -0.02(-0.50%) |
May 08, 2013 | 3.903 | 3.963 | 3.897 | 3.963 | 0 | +0.03(+0.67%) |
May 07, 2013 | 3.916 | 3.963 | 3.916 | 3.936 | 0 | +0.03(+0.68%) |
May 06, 2013 | 3.837 | 3.963 | 3.685 | 3.910 | 0 | +0.07(+1.89%) |
May 03, 2013 | 3.857 | 3.857 | 3.837 | 3.837 | 0 | -0.02(-0.51%) |
May 02, 2013 | 3.804 | 3.857 | 3.804 | 3.857 | 0 | +0.07(+1.74%) |
May 01, 2013 | 3.811 | 3.850 | 3.744 | 3.791 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.791 | 3.818 | 3.738 | 3.791 | 0 | +0.01(+0.35%) |
Apr 29, 2013 | 3.778 | 3.811 | 3.778 | 3.778 | 11,445 | -0.01(-0.17%) |
Apr 26, 2013 | 3.771 | 3.811 | 3.751 | 3.784 | 4,375 | -0.01(-0.35%) |
Apr 25, 2013 | 4.016 | 4.016 | 3.778 | 3.798 | 47,231 | -0.20(-4.96%) |
Apr 24, 2013 | 3.956 | 4.016 | 3.956 | 3.996 | 0 | +0.01(+0.17%) |
Apr 23, 2013 | 3.930 | 3.989 | 3.897 | 3.989 | 13,839 | +0.04(+1.00%) |
Apr 22, 2013 | 3.996 | 3.996 | 3.930 | 3.949 | 7,873 | -0.07(-1.64%) |
Apr 19, 2013 | 3.949 | 4.016 | 3.916 | 4.016 | 7,223 | +0.05(+1.33%) |
Apr 18, 2013 | 4.016 | 4.016 | 3.963 | 3.963 | 7,119 | -0.01(-0.17%) |
Apr 17, 2013 | 3.996 | 4.049 | 3.963 | 3.969 | 10,391 | -0.05(-1.15%) |
Apr 16, 2013 | 3.976 | 4.049 | 3.976 | 4.016 | 5,961 | +0.04(+1.00%) |
Apr 15, 2013 | 4.062 | 4.082 | 3.976 | 3.976 | 42,227 | -0.10(-2.43%) |
Apr 12, 2013 | 4.082 | 4.082 | 4.055 | 4.075 | 11,360 | +0.01(+0.16%) |
Apr 11, 2013 | 4.062 | 4.075 | 4.049 | 4.068 | 11,339 | +0.01(+0.33%) |
Apr 10, 2013 | 3.989 | 4.062 | 3.989 | 4.055 | 32,645 | +0.05(+1.15%) |
Apr 09, 2013 | 4.002 | 4.055 | 3.989 | 4.009 | 9,227 | -0.02(-0.49%) |
Apr 08, 2013 | 3.996 | 4.075 | 3.989 | 4.029 | 5,802 | -0.01(-0.16%) |
Apr 05, 2013 | 4.016 | 4.066 | 4.016 | 4.035 | 9,236 | +0.00(+0.00%) |
Apr 04, 2013 | 4.062 | 4.062 | 4.029 | 4.035 | 8,727 | +0.01(+0.16%) |
Apr 03, 2013 | 4.042 | 4.042 | 4.029 | 4.029 | 4,610 | +0.00(+0.00%) |
Apr 02, 2013 | 4.029 | 4.062 | 4.029 | 4.029 | 8,420 | -0.05(-1.13%) |
Apr 01, 2013 | 4.075 | 4.075 | 4.062 | 4.075 | 2,266 | +0.00(+0.00%) |
Mar 28, 2013 | 4.049 | 4.115 | 3.969 | 4.075 | 35,094 | +0.09(+2.15%) |
Mar 27, 2013 | 3.976 | 3.996 | 3.976 | 3.989 | 8,533 | -0.07(-1.63%) |
Mar 26, 2013 | 4.088 | 4.088 | 3.993 | 4.055 | 8,516 | +0.05(+1.32%) |
Mar 25, 2013 | 4.022 | 4.088 | 4.002 | 4.002 | 4,375 | -0.03(-0.82%) |
Mar 22, 2013 | 4.115 | 4.121 | 3.989 | 4.035 | 13,967 | -0.04(-0.97%) |
Mar 21, 2013 | 4.029 | 4.108 | 4.029 | 4.075 | 4,142 | +0.04(+0.98%) |
Mar 20, 2013 | 3.890 | 4.035 | 3.890 | 4.035 | 7,500 | +0.03(+0.83%) |
Mar 19, 2013 | 4.115 | 4.227 | 3.804 | 4.002 | 21,112 | -0.08(-1.94%) |
Mar 18, 2013 | 4.068 | 4.094 | 3.970 | 4.082 | 13,381 | +0.09(+2.15%) |
Mar 15, 2013 | 4.029 | 4.042 | 3.877 | 3.996 | 30,957 | +0.04(+1.00%) |
Mar 14, 2013 | 4.055 | 4.055 | 3.943 | 3.956 | 10,994 | -0.01(-0.33%) |
Mar 13, 2013 | 4.075 | 4.080 | 3.870 | 3.969 | 47,030 | -0.09(-2.12%) |
Mar 12, 2013 | 3.856 | 4.062 | 3.850 | 4.055 | 7,464 | +0.01(+0.33%) |
Mar 11, 2013 | 3.996 | 4.042 | 3.996 | 4.042 | 70,375 | +0.07(+1.81%) |
Mar 08, 2013 | 3.912 | 3.977 | 3.912 | 3.970 | 19,914 | +0.07(+1.67%) |
Mar 07, 2013 | 3.872 | 3.970 | 3.853 | 3.905 | 16,415 | +0.06(+1.53%) |
Mar 06, 2013 | 3.899 | 4.028 | 3.736 | 3.846 | 81,392 | -0.07(-1.83%) |
Mar 05, 2013 | 3.898 | 4.042 | 3.846 | 3.918 | 152,815 | +0.08(+2.04%) |
Mar 04, 2013 | 3.814 | 3.846 | 3.781 | 3.840 | 28,115 | +0.03(+0.69%) |