Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.390 | 3.390 | 3.204 | 3.240 | 6,100 | -0.09(-2.70%) |
May 30, 2013 | 3.330 | 3.390 | 3.330 | 3.330 | 1,200 | +0.01(+0.30%) |
May 29, 2013 | 3.420 | 3.420 | 3.290 | 3.320 | 3,600 | -0.14(-4.05%) |
May 28, 2013 | 3.440 | 3.470 | 3.260 | 3.460 | 11,800 | +0.06(+1.76%) |
May 24, 2013 | 3.310 | 3.460 | 3.230 | 3.400 | 33,108 | +0.03(+0.89%) |
May 23, 2013 | 3.220 | 3.430 | 3.200 | 3.370 | 12,980 | +0.07(+2.12%) |
May 22, 2013 | 3.300 | 3.408 | 3.260 | 3.300 | 18,400 | -0.05(-1.49%) |
May 21, 2013 | 3.300 | 3.370 | 3.300 | 3.350 | 12,200 | +0.00(+0.00%) |
May 20, 2013 | 3.370 | 3.370 | 3.300 | 3.350 | 27,938 | -0.06(-1.76%) |
May 17, 2013 | 3.510 | 3.510 | 3.350 | 3.410 | 20,554 | -0.14(-3.94%) |
May 16, 2013 | 3.610 | 3.640 | 3.440 | 3.550 | 29,757 | -0.10(-2.74%) |
May 15, 2013 | 3.740 | 3.760 | 3.620 | 3.650 | 8,350 | -0.08(-2.14%) |
May 13, 2013 | 3.410 | 3.750 | 3.410 | 3.730 | 13,167 | +0.28(+8.12%) |
May 10, 2013 | 3.600 | 3.600 | 3.440 | 3.450 | 7,233 | -0.19(-5.22%) |
May 09, 2013 | 3.770 | 3.780 | 3.600 | 3.640 | 4,998 | -0.17(-4.46%) |
May 08, 2013 | 3.760 | 4.050 | 3.760 | 3.810 | 58,254 | +0.05(+1.33%) |
May 07, 2013 | 3.590 | 3.920 | 3.545 | 3.760 | 138,704 | +0.21(+5.92%) |
May 06, 2013 | 3.530 | 3.590 | 3.510 | 3.550 | 58,336 | +0.03(+0.85%) |
May 03, 2013 | 3.550 | 3.560 | 3.470 | 3.520 | 11,500 | -0.03(-0.85%) |
May 02, 2013 | 3.590 | 3.590 | 3.480 | 3.550 | 5,700 | +0.00(+0.00%) |
May 01, 2013 | 3.530 | 3.650 | 3.490 | 3.550 | 16,800 | -0.03(-0.84%) |
Apr 30, 2013 | 3.450 | 3.630 | 3.321 | 3.580 | 22,876 | +0.09(+2.58%) |
Apr 29, 2013 | 3.360 | 3.490 | 3.350 | 3.490 | 7,100 | +0.12(+3.56%) |
Apr 26, 2013 | 3.520 | 3.530 | 3.360 | 3.370 | 2,200 | -0.17(-4.80%) |
Apr 25, 2013 | 3.590 | 3.630 | 3.240 | 3.540 | 15,752 | +0.00(+0.00%) |
Apr 24, 2013 | 3.500 | 3.665 | 3.500 | 3.540 | 8,755 | -0.03(-0.84%) |
Apr 23, 2013 | 3.440 | 3.690 | 3.410 | 3.570 | 14,063 | +0.14(+4.08%) |
Apr 22, 2013 | 3.450 | 3.460 | 3.410 | 3.430 | 692 | -0.02(-0.58%) |
Apr 19, 2013 | 3.370 | 3.550 | 3.370 | 3.450 | 7,242 | +0.00(+0.00%) |
Apr 18, 2013 | 3.410 | 3.572 | 3.400 | 3.450 | 4,398 | -0.04(-1.15%) |
Apr 17, 2013 | 3.625 | 3.625 | 3.450 | 3.490 | 6,991 | -0.06(-1.69%) |
Apr 16, 2013 | 3.720 | 3.790 | 3.500 | 3.550 | 95,909 | -0.17(-4.57%) |
Apr 15, 2013 | 3.810 | 3.850 | 3.650 | 3.720 | 37,923 | -0.12(-3.12%) |
Apr 12, 2013 | 3.780 | 3.860 | 3.730 | 3.840 | 10,076 | +0.01(+0.26%) |
Apr 11, 2013 | 3.830 | 3.870 | 3.750 | 3.830 | 24,875 | -0.10(-2.54%) |
Apr 10, 2013 | 3.870 | 3.999 | 3.870 | 3.930 | 3,813 | -0.04(-1.01%) |
Apr 09, 2013 | 3.920 | 3.980 | 3.850 | 3.970 | 5,511 | +0.13(+3.39%) |
Apr 08, 2013 | 3.850 | 3.900 | 3.760 | 3.840 | 14,189 | +0.02(+0.52%) |
Apr 05, 2013 | 3.800 | 3.840 | 3.760 | 3.820 | 5,366 | +0.00(+0.00%) |
Apr 04, 2013 | 3.850 | 3.878 | 3.800 | 3.820 | 2,806 | -0.04(-1.04%) |
Apr 03, 2013 | 3.850 | 3.890 | 3.800 | 3.860 | 33,683 | -0.04(-1.03%) |
Apr 02, 2013 | 3.920 | 3.920 | 3.840 | 3.900 | 11,626 | -0.02(-0.51%) |
Apr 01, 2013 | 3.990 | 3.990 | 3.900 | 3.920 | 8,648 | -0.10(-2.49%) |
Mar 28, 2013 | 3.900 | 4.020 | 3.900 | 4.020 | 2,351 | +0.20(+5.24%) |
Mar 27, 2013 | 3.810 | 3.840 | 3.760 | 3.820 | 18,228 | -0.01(-0.26%) |
Mar 26, 2013 | 3.920 | 3.920 | 3.800 | 3.830 | 25,708 | -0.11(-2.79%) |
Mar 25, 2013 | 3.970 | 4.000 | 3.830 | 3.940 | 11,858 | -0.06(-1.50%) |
Mar 22, 2013 | 4.000 | 4.000 | 3.970 | 4.000 | 18,072 | +0.00(+0.00%) |
Mar 21, 2013 | 3.960 | 4.000 | 3.920 | 4.000 | 19,857 | +0.10(+2.56%) |
Mar 20, 2013 | 3.900 | 3.900 | 3.830 | 3.900 | 66,200 | -0.03(-0.76%) |
Mar 19, 2013 | 4.040 | 4.050 | 3.920 | 3.930 | 14,426 | -0.11(-2.72%) |
Mar 18, 2013 | 3.920 | 4.040 | 3.920 | 4.040 | 6,010 | +0.04(+1.00%) |
Mar 15, 2013 | 3.830 | 4.000 | 3.830 | 4.000 | 35,041 | +0.09(+2.30%) |
Mar 14, 2013 | 3.730 | 3.950 | 3.670 | 3.910 | 28,369 | +0.09(+2.36%) |
Mar 13, 2013 | 3.710 | 3.850 | 3.600 | 3.820 | 8,524 | +0.06(+1.60%) |
Mar 12, 2013 | 3.760 | 3.790 | 3.580 | 3.760 | 50,680 | -0.07(-1.83%) |
Mar 11, 2013 | 3.800 | 3.870 | 3.710 | 3.830 | 29,035 | -0.06(-1.54%) |
Mar 08, 2013 | 3.860 | 3.930 | 3.650 | 3.890 | 16,928 | +0.02(+0.52%) |
Mar 07, 2013 | 3.840 | 3.920 | 3.750 | 3.870 | 7,486 | +0.02(+0.52%) |
Mar 06, 2013 | 3.810 | 3.870 | 3.810 | 3.850 | 1,823 | +0.05(+1.32%) |
Mar 05, 2013 | 3.870 | 3.920 | 3.710 | 3.800 | 12,335 | +0.00(+0.00%) |
Mar 04, 2013 | 3.700 | 3.880 | 3.690 | 3.800 | 8,637 | +0.03(+0.80%) |