Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.130 | 4.210 | 4.130 | 4.170 | 3,560 | +0.01(+0.24%) |
May 30, 2013 | 4.290 | 4.290 | 4.130 | 4.160 | 18,834 | -0.09(-2.12%) |
May 29, 2013 | 4.200 | 4.280 | 4.200 | 4.250 | 8,712 | +0.02(+0.47%) |
May 28, 2013 | 4.370 | 4.430 | 4.230 | 4.230 | 10,600 | -0.04(-0.94%) |
May 24, 2013 | 4.200 | 4.381 | 4.090 | 4.270 | 13,498 | +0.05(+1.18%) |
May 23, 2013 | 4.150 | 4.220 | 4.100 | 4.220 | 22,599 | -0.02(-0.47%) |
May 22, 2013 | 4.400 | 4.410 | 3.880 | 4.240 | 68,504 | -0.38(-8.23%) |
May 21, 2013 | 4.700 | 4.700 | 4.520 | 4.620 | 5,436 | -0.07(-1.49%) |
May 20, 2013 | 4.840 | 4.880 | 4.600 | 4.690 | 12,716 | -0.11(-2.29%) |
May 17, 2013 | 4.760 | 4.870 | 4.730 | 4.800 | 26,915 | +0.18(+3.90%) |
May 16, 2013 | 4.701 | 4.790 | 4.620 | 4.620 | 7,631 | -0.26(-5.33%) |
May 15, 2013 | 4.870 | 4.940 | 4.680 | 4.880 | 10,832 | +0.36(+8.03%) |
May 13, 2013 | 4.660 | 4.660 | 4.490 | 4.517 | 8,960 | -0.07(-1.59%) |
May 10, 2013 | 4.700 | 4.700 | 4.590 | 4.590 | 9,271 | +0.00(+0.00%) |
May 09, 2013 | 4.551 | 4.620 | 4.461 | 4.590 | 17,604 | +0.10(+2.23%) |
May 08, 2013 | 4.410 | 4.490 | 4.360 | 4.490 | 1,100 | +0.11(+2.51%) |
May 07, 2013 | 4.390 | 4.470 | 4.300 | 4.380 | 26,681 | +0.04(+0.90%) |
May 06, 2013 | 4.450 | 4.490 | 4.340 | 4.341 | 7,773 | -0.01(-0.21%) |
May 03, 2013 | 4.390 | 4.400 | 4.330 | 4.350 | 3,119 | -0.05(-1.14%) |
May 02, 2013 | 4.250 | 4.400 | 4.250 | 4.400 | 8,417 | +0.15(+3.53%) |
May 01, 2013 | 4.260 | 4.260 | 4.120 | 4.250 | 12,821 | -0.07(-1.54%) |
Apr 30, 2013 | 4.230 | 4.320 | 4.160 | 4.316 | 6,935 | +0.12(+2.77%) |
Apr 29, 2013 | 4.620 | 4.620 | 4.098 | 4.200 | 50,151 | -0.40(-8.70%) |
Apr 26, 2013 | 4.690 | 4.680 | 4.460 | 4.600 | 18,268 | -0.08(-1.71%) |
Apr 25, 2013 | 4.200 | 4.680 | 4.190 | 4.680 | 59,536 | +0.53(+12.77%) |
Apr 24, 2013 | 4.100 | 4.180 | 4.100 | 4.150 | 19,727 | +0.07(+1.72%) |
Apr 23, 2013 | 4.080 | 4.120 | 4.050 | 4.080 | 18,307 | +0.05(+1.24%) |
Apr 22, 2013 | 4.060 | 4.060 | 4.040 | 4.030 | 1,262 | +0.02(+0.50%) |
Apr 19, 2013 | 4.080 | 4.080 | 4.010 | 4.010 | 382 | -0.07(-1.72%) |
Apr 18, 2013 | 4.010 | 4.120 | 4.000 | 4.080 | 5,885 | +0.07(+1.75%) |
Apr 17, 2013 | 4.000 | 4.060 | 4.000 | 4.010 | 5,043 | +0.00(+0.00%) |
Apr 16, 2013 | 3.980 | 4.020 | 3.980 | 4.010 | 6,828 | +0.00(+0.00%) |
Apr 15, 2013 | 3.920 | 4.098 | 3.920 | 4.010 | 19,204 | +0.02(+0.50%) |
Apr 12, 2013 | 3.990 | 3.992 | 3.980 | 3.990 | 1,100 | -0.04(-0.99%) |
Apr 11, 2013 | 4.070 | 4.110 | 4.010 | 4.030 | 10,250 | +0.00(+0.00%) |
Apr 10, 2013 | 4.000 | 4.030 | 4.000 | 4.030 | 3,863 | +0.03(+0.75%) |
Apr 09, 2013 | 3.950 | 4.010 | 3.950 | 4.000 | 1,927 | +0.00(+0.00%) |
Apr 08, 2013 | 4.030 | 4.030 | 3.980 | 4.000 | 14,266 | +0.01(+0.25%) |
Apr 05, 2013 | 3.940 | 3.990 | 3.940 | 3.990 | 500 | -0.01(-0.25%) |
Apr 04, 2013 | 4.000 | 4.010 | 3.990 | 4.000 | 4,261 | +0.00(+0.00%) |
Apr 03, 2013 | 3.980 | 4.000 | 3.920 | 4.000 | 6,907 | -0.04(-0.99%) |
Apr 02, 2013 | 4.060 | 4.060 | 3.972 | 4.040 | 4,756 | +0.01(+0.25%) |
Apr 01, 2013 | 4.060 | 4.070 | 4.013 | 4.030 | 2,296 | +0.01(+0.25%) |
Mar 28, 2013 | 4.030 | 4.030 | 3.954 | 4.020 | 2,397 | +0.01(+0.25%) |
Mar 27, 2013 | 4.000 | 4.010 | 3.910 | 4.010 | 2,900 | -0.02(-0.50%) |
Mar 26, 2013 | 4.020 | 4.043 | 4.010 | 4.030 | 3,780 | -0.02(-0.49%) |
Mar 25, 2013 | 4.070 | 4.100 | 4.010 | 4.050 | 22,700 | -0.01(-0.25%) |
Mar 22, 2013 | 4.030 | 4.200 | 4.000 | 4.060 | 13,275 | +0.03(+0.74%) |
Mar 21, 2013 | 3.910 | 4.094 | 3.910 | 4.030 | 8,210 | +0.04(+1.00%) |
Mar 20, 2013 | 4.030 | 4.030 | 3.990 | 3.990 | 1,080 | -0.02(-0.50%) |
Mar 19, 2013 | 4.040 | 4.040 | 3.930 | 4.010 | 8,515 | +0.04(+1.01%) |
Mar 18, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.00(+0.00%) |
Mar 15, 2013 | 3.940 | 4.000 | 3.940 | 3.970 | 3,610 | -0.01(-0.25%) |
Mar 14, 2013 | 3.940 | 4.010 | 3.940 | 3.980 | 4,800 | -0.04(-1.00%) |
Mar 13, 2013 | 3.990 | 4.030 | 3.990 | 4.020 | 2,177 | +0.05(+1.26%) |
Mar 12, 2013 | 3.910 | 4.050 | 3.900 | 3.970 | 4,350 | +0.01(+0.25%) |
Mar 11, 2013 | 4.005 | 4.049 | 3.960 | 3.960 | 6,682 | -0.06(-1.49%) |
Mar 08, 2013 | 3.940 | 4.020 | 3.930 | 4.020 | 4,624 | +0.01(+0.25%) |
Mar 07, 2013 | 4.000 | 4.050 | 4.000 | 4.010 | 19,423 | +0.01(+0.25%) |
Mar 06, 2013 | 4.110 | 4.110 | 4.000 | 4.000 | 11,859 | -0.10(-2.44%) |
Mar 05, 2013 | 4.000 | 4.140 | 4.000 | 4.100 | 15,601 | +0.10(+2.50%) |
Mar 04, 2013 | 4.000 | 4.030 | 4.000 | 4.000 | 9,723 | +0.03(+0.76%) |