Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.230 | 3.300 | 3.220 | 3.280 | 31,032 | +0.01(+0.31%) |
May 30, 2013 | 3.190 | 3.280 | 3.115 | 3.270 | 15,378 | +0.19(+6.17%) |
May 29, 2013 | 3.150 | 3.190 | 3.070 | 3.080 | 5,815 | -0.09(-2.84%) |
May 28, 2013 | 3.130 | 3.170 | 3.060 | 3.170 | 1,300 | -0.04(-1.25%) |
May 24, 2013 | 3.220 | 3.220 | 3.140 | 3.210 | 5,824 | -0.05(-1.53%) |
May 23, 2013 | 3.110 | 3.280 | 3.100 | 3.260 | 12,082 | +0.16(+5.16%) |
May 22, 2013 | 3.160 | 3.160 | 3.090 | 3.100 | 3,275 | -0.15(-4.62%) |
May 21, 2013 | 3.240 | 3.280 | 3.240 | 3.250 | 6,443 | +0.00(+0.00%) |
May 20, 2013 | 3.282 | 3.282 | 3.100 | 3.250 | 10,424 | -0.03(-0.91%) |
May 17, 2013 | 3.300 | 3.300 | 3.280 | 3.280 | 4,800 | -0.10(-2.96%) |
May 16, 2013 | 3.300 | 3.400 | 3.280 | 3.380 | 20,600 | +0.10(+3.05%) |
May 15, 2013 | 3.290 | 3.300 | 3.280 | 3.280 | 6,574 | -0.04(-1.20%) |
May 13, 2013 | 3.400 | 3.400 | 3.280 | 3.320 | 3,000 | -0.08(-2.35%) |
May 10, 2013 | 3.510 | 3.510 | 3.311 | 3.400 | 12,542 | -0.15(-4.23%) |
May 09, 2013 | 3.580 | 3.600 | 3.520 | 3.550 | 2,774 | -0.04(-1.11%) |
May 08, 2013 | 3.490 | 3.590 | 3.490 | 3.590 | 1,000 | +0.05(+1.41%) |
May 07, 2013 | 3.530 | 3.540 | 3.530 | 3.540 | 2,395 | +0.00(+0.00%) |
May 06, 2013 | 3.530 | 3.571 | 3.530 | 3.540 | 7,186 | -0.08(-2.21%) |
May 03, 2013 | 3.620 | 3.660 | 3.620 | 3.620 | 4,400 | -0.01(-0.28%) |
May 02, 2013 | 3.520 | 3.630 | 3.520 | 3.630 | 4,090 | -0.05(-1.36%) |
May 01, 2013 | 3.720 | 3.720 | 3.680 | 3.680 | 450 | -0.02(-0.54%) |
Apr 30, 2013 | 3.740 | 3.753 | 3.700 | 3.700 | 1,851 | -0.05(-1.43%) |
Apr 29, 2013 | 3.740 | 3.800 | 3.660 | 3.753 | 3,582 | +0.00(+0.09%) |
Apr 26, 2013 | 3.780 | 3.790 | 3.750 | 3.750 | 3,200 | -0.04(-1.06%) |
Apr 25, 2013 | 3.860 | 3.860 | 3.790 | 3.790 | 1,800 | -0.02(-0.52%) |
Apr 24, 2013 | 3.840 | 3.840 | 3.810 | 3.810 | 200 | +0.00(+0.00%) |
Apr 23, 2013 | 3.800 | 3.860 | 3.780 | 3.810 | 6,400 | +0.01(+0.26%) |
Apr 22, 2013 | 3.720 | 3.810 | 3.716 | 3.800 | 8,800 | +0.14(+3.83%) |
Apr 19, 2013 | 3.810 | 3.850 | 3.620 | 3.660 | 4,300 | -0.19(-4.94%) |
Apr 17, 2013 | 3.910 | 3.850 | 3.850 | 3.850 | 1,900 | -0.11(-2.83%) |
Apr 16, 2013 | 3.910 | 3.962 | 3.910 | 3.962 | 1,110 | +0.14(+3.72%) |
Apr 15, 2013 | 4.100 | 4.190 | 3.820 | 3.820 | 16,245 | -0.43(-10.12%) |
Apr 12, 2013 | 3.510 | 4.250 | 3.500 | 4.250 | 43,672 | +0.69(+19.38%) |
Apr 11, 2013 | 3.610 | 3.660 | 3.500 | 3.560 | 30,500 | -0.08(-2.20%) |
Apr 10, 2013 | 3.660 | 3.660 | 3.600 | 3.640 | 5,225 | -0.01(-0.27%) |
Apr 09, 2013 | 3.810 | 3.810 | 3.620 | 3.650 | 15,481 | -0.15(-3.95%) |
Apr 08, 2013 | 3.800 | 3.800 | 3.700 | 3.800 | 2,500 | -0.04(-1.04%) |
Apr 05, 2013 | 3.840 | 3.870 | 3.840 | 3.840 | 1,000 | +0.00(+0.00%) |
Apr 04, 2013 | 3.840 | 3.890 | 3.830 | 3.840 | 9,106 | -0.01(-0.26%) |
Apr 03, 2013 | 3.860 | 3.899 | 3.850 | 3.850 | 1,850 | -0.15(-3.75%) |
Apr 02, 2013 | 3.970 | 4.060 | 3.950 | 4.000 | 1,200 | +0.05(+1.27%) |
Apr 01, 2013 | 4.100 | 4.110 | 3.950 | 3.950 | 6,715 | -0.20(-4.82%) |
Mar 28, 2013 | 4.150 | 4.200 | 4.120 | 4.150 | 4,700 | +0.03(+0.73%) |
Mar 27, 2013 | 4.120 | 4.150 | 4.100 | 4.120 | 8,100 | -0.07(-1.67%) |
Mar 26, 2013 | 4.180 | 4.230 | 4.180 | 4.190 | 5,646 | +0.00(+0.00%) |
Mar 25, 2013 | 4.190 | 4.260 | 4.030 | 4.190 | 14,026 | -0.02(-0.48%) |
Mar 22, 2013 | 4.340 | 4.340 | 4.155 | 4.210 | 11,220 | -0.13(-3.00%) |
Mar 21, 2013 | 4.080 | 4.340 | 4.070 | 4.340 | 5,325 | +0.34(+8.50%) |
Mar 20, 2013 | 3.870 | 4.110 | 3.870 | 4.000 | 12,787 | +0.13(+3.36%) |
Mar 19, 2013 | 3.830 | 3.980 | 3.810 | 3.870 | 7,006 | -0.03(-0.77%) |
Mar 18, 2013 | 3.900 | 3.952 | 3.900 | 3.900 | 32,456 | -0.09(-2.26%) |
Mar 15, 2013 | 3.960 | 4.010 | 3.820 | 3.990 | 39,391 | -0.04(-0.99%) |
Mar 14, 2013 | 3.990 | 4.030 | 3.898 | 4.030 | 44,762 | +0.02(+0.50%) |
Mar 13, 2013 | 4.000 | 4.020 | 3.980 | 4.010 | 6,150 | -0.04(-0.99%) |
Mar 12, 2013 | 4.020 | 4.050 | 4.020 | 4.050 | 1,150 | -0.01(-0.25%) |
Mar 11, 2013 | 4.090 | 4.250 | 3.970 | 4.060 | 8,200 | -0.07(-1.69%) |
Mar 08, 2013 | 4.100 | 4.150 | 4.100 | 4.130 | 900 | +0.03(+0.73%) |
Mar 07, 2013 | 4.120 | 4.120 | 4.100 | 4.100 | 1,625 | -0.12(-2.84%) |
Mar 06, 2013 | 4.240 | 4.250 | 4.160 | 4.220 | 1,550 | -0.11(-2.54%) |
Mar 05, 2013 | 4.330 | 4.330 | 4.280 | 4.330 | 800 | -0.09(-2.04%) |
Mar 04, 2013 | 4.260 | 4.420 | 4.250 | 4.420 | 14,750 | +0.19(+4.49%) |