Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.000 | 4.170 | 4.000 | 4.130 | 154,505 | +0.10(+2.48%) |
May 30, 2013 | 3.960 | 4.040 | 3.890 | 4.030 | 144,767 | +0.08(+2.03%) |
May 29, 2013 | 3.910 | 4.000 | 3.890 | 3.950 | 120,992 | -0.05(-1.25%) |
May 28, 2013 | 3.780 | 4.040 | 3.750 | 4.000 | 190,721 | +0.28(+7.53%) |
May 24, 2013 | 3.650 | 3.750 | 3.650 | 3.720 | 0 | +0.03(+0.81%) |
May 23, 2013 | 3.670 | 3.760 | 3.590 | 3.690 | 0 | -0.01(-0.27%) |
May 22, 2013 | 3.710 | 3.760 | 3.700 | 3.700 | 0 | -0.02(-0.54%) |
May 21, 2013 | 3.710 | 3.790 | 3.700 | 3.720 | 0 | +0.01(+0.27%) |
May 20, 2013 | 3.820 | 3.820 | 3.650 | 3.710 | 0 | -0.12(-3.13%) |
May 17, 2013 | 3.820 | 3.900 | 3.760 | 3.830 | 0 | +0.03(+0.79%) |
May 16, 2013 | 3.800 | 3.830 | 3.680 | 3.800 | 67,656 | +0.00(+0.00%) |
May 15, 2013 | 3.500 | 3.810 | 3.500 | 3.800 | 0 | +0.30(+8.57%) |
May 13, 2013 | 3.540 | 3.550 | 3.480 | 3.500 | 0 | -0.07(-1.96%) |
May 10, 2013 | 3.650 | 3.850 | 3.520 | 3.570 | 0 | -0.08(-2.19%) |
May 09, 2013 | 3.830 | 4.035 | 3.520 | 3.650 | 0 | -0.18(-4.70%) |
May 08, 2013 | 3.770 | 3.860 | 3.750 | 3.830 | 0 | +0.05(+1.32%) |
May 07, 2013 | 3.760 | 3.840 | 3.670 | 3.780 | 0 | +0.04(+1.07%) |
May 06, 2013 | 3.860 | 3.860 | 3.660 | 3.740 | 0 | -0.12(-3.11%) |
May 03, 2013 | 3.700 | 3.960 | 3.670 | 3.860 | 0 | +0.19(+5.18%) |
May 02, 2013 | 3.520 | 3.690 | 3.490 | 3.670 | 0 | +0.19(+5.46%) |
May 01, 2013 | 3.630 | 3.650 | 3.460 | 3.480 | 0 | -0.18(-4.92%) |
Apr 30, 2013 | 3.660 | 3.750 | 3.550 | 3.660 | 0 | -0.02(-0.54%) |
Apr 29, 2013 | 3.720 | 3.760 | 3.621 | 3.680 | 73,260 | -0.03(-0.81%) |
Apr 26, 2013 | 3.600 | 3.740 | 3.620 | 3.710 | 82,667 | +0.09(+2.49%) |
Apr 25, 2013 | 3.840 | 3.840 | 3.550 | 3.620 | 159,221 | -0.22(-5.73%) |
Apr 24, 2013 | 3.630 | 3.930 | 3.440 | 3.840 | 177,207 | +0.20(+5.49%) |
Apr 23, 2013 | 3.500 | 3.870 | 3.500 | 3.640 | 198,694 | +0.18(+5.20%) |
Apr 22, 2013 | 3.410 | 3.495 | 3.360 | 3.460 | 128,619 | +0.07(+2.06%) |
Apr 19, 2013 | 3.390 | 3.499 | 3.270 | 3.390 | 122,149 | +0.00(+0.00%) |
Apr 18, 2013 | 3.290 | 3.410 | 3.240 | 3.390 | 132,440 | +0.12(+3.67%) |
Apr 17, 2013 | 3.520 | 3.520 | 3.260 | 3.270 | 232,990 | -0.28(-7.89%) |
Apr 16, 2013 | 3.420 | 3.700 | 3.400 | 3.550 | 226,479 | +0.18(+5.34%) |
Apr 15, 2013 | 3.560 | 3.680 | 3.310 | 3.370 | 209,656 | -0.23(-6.39%) |
Apr 12, 2013 | 3.580 | 3.700 | 3.520 | 3.600 | 42,927 | +0.01(+0.28%) |
Apr 11, 2013 | 3.750 | 3.810 | 3.521 | 3.590 | 130,165 | -0.15(-4.01%) |
Apr 10, 2013 | 3.410 | 3.810 | 3.340 | 3.740 | 195,396 | +0.33(+9.68%) |
Apr 09, 2013 | 3.540 | 3.540 | 3.360 | 3.410 | 176,199 | -0.11(-3.12%) |
Apr 08, 2013 | 3.480 | 3.520 | 3.410 | 3.520 | 124,164 | +0.03(+0.86%) |
Apr 05, 2013 | 3.520 | 3.560 | 3.410 | 3.490 | 136,056 | -0.13(-3.59%) |
Apr 04, 2013 | 3.570 | 3.670 | 3.460 | 3.620 | 147,381 | +0.02(+0.56%) |
Apr 03, 2013 | 3.550 | 3.641 | 3.423 | 3.600 | 216,981 | +0.07(+1.98%) |
Apr 02, 2013 | 3.650 | 3.700 | 3.460 | 3.530 | 220,773 | -0.08(-2.22%) |
Apr 01, 2013 | 3.710 | 3.810 | 3.560 | 3.610 | 162,135 | -0.09(-2.43%) |
Mar 28, 2013 | 3.660 | 3.820 | 3.600 | 3.700 | 257,529 | +0.08(+2.21%) |
Mar 27, 2013 | 3.800 | 3.800 | 3.610 | 3.620 | 200,662 | -0.18(-4.74%) |
Mar 26, 2013 | 3.970 | 3.970 | 3.755 | 3.800 | 184,142 | -0.13(-3.31%) |
Mar 25, 2013 | 3.730 | 4.115 | 3.730 | 3.930 | 390,211 | +0.26(+7.08%) |
Mar 22, 2013 | 3.900 | 3.900 | 3.630 | 3.670 | 180,188 | -0.23(-5.90%) |
Mar 21, 2013 | 3.810 | 3.910 | 3.750 | 3.900 | 233,514 | +0.07(+1.83%) |
Mar 20, 2013 | 3.540 | 3.880 | 3.520 | 3.830 | 334,036 | +0.29(+8.19%) |
Mar 19, 2013 | 3.800 | 3.810 | 3.510 | 3.540 | 373,127 | -0.29(-7.57%) |
Mar 18, 2013 | 3.830 | 3.970 | 3.795 | 3.830 | 204,858 | -0.05(-1.29%) |
Mar 15, 2013 | 3.930 | 4.050 | 3.860 | 3.880 | 719,090 | -0.04(-1.02%) |
Mar 14, 2013 | 3.760 | 3.950 | 3.750 | 3.920 | 349,129 | +0.18(+4.81%) |
Mar 13, 2013 | 3.890 | 3.920 | 3.650 | 3.740 | 668,628 | -0.15(-3.86%) |
Mar 12, 2013 | 3.920 | 4.060 | 3.820 | 3.890 | 419,861 | -0.03(-0.77%) |
Mar 11, 2013 | 4.050 | 4.170 | 3.870 | 3.920 | 745,788 | -0.33(-7.76%) |
Mar 08, 2013 | 4.760 | 4.800 | 4.000 | 4.250 | 571,219 | -0.45(-9.57%) |
Mar 07, 2013 | 4.470 | 4.730 | 4.150 | 4.700 | 559,056 | +0.11(+2.40%) |
Mar 06, 2013 | 4.650 | 4.720 | 4.550 | 4.590 | 166,752 | -0.02(-0.43%) |
Mar 05, 2013 | 4.400 | 4.980 | 4.300 | 4.610 | 472,492 | +0.23(+5.25%) |
Mar 04, 2013 | 4.580 | 4.680 | 4.180 | 4.380 | 503,910 | -0.20(-4.37%) |