Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.950 | 4.090 | 3.922 | 3.990 | 11,318 | +0.01(+0.25%) |
May 30, 2013 | 3.960 | 3.990 | 3.850 | 3.980 | 7,517 | +0.03(+0.76%) |
May 29, 2013 | 3.930 | 4.000 | 3.880 | 3.950 | 10,008 | +0.00(+0.00%) |
May 28, 2013 | 3.961 | 4.060 | 3.950 | 3.950 | 4,430 | -0.04(-1.00%) |
May 24, 2013 | 3.900 | 4.000 | 3.830 | 3.990 | 4,300 | +0.02(+0.50%) |
May 23, 2013 | 3.950 | 3.980 | 3.860 | 3.970 | 7,332 | +0.02(+0.51%) |
May 22, 2013 | 4.060 | 4.060 | 3.880 | 3.950 | 46,966 | -0.07(-1.74%) |
May 21, 2013 | 4.050 | 4.100 | 3.985 | 4.020 | 3,291 | -0.02(-0.50%) |
May 20, 2013 | 3.990 | 4.070 | 3.970 | 4.040 | 27,736 | +0.02(+0.50%) |
May 17, 2013 | 4.040 | 4.050 | 3.990 | 4.020 | 8,701 | +0.02(+0.50%) |
May 16, 2013 | 3.990 | 4.050 | 3.930 | 4.000 | 45,453 | +0.01(+0.25%) |
May 15, 2013 | 3.800 | 4.010 | 3.800 | 3.990 | 13,139 | +0.14(+3.64%) |
May 13, 2013 | 3.960 | 3.970 | 3.820 | 3.850 | 36,606 | -0.14(-3.51%) |
May 10, 2013 | 3.900 | 4.000 | 3.870 | 3.990 | 6,378 | +0.07(+1.79%) |
May 09, 2013 | 3.915 | 4.000 | 3.870 | 3.920 | 136,974 | -0.01(-0.25%) |
May 08, 2013 | 3.870 | 3.990 | 3.839 | 3.930 | 9,767 | +0.06(+1.55%) |
May 07, 2013 | 4.030 | 4.040 | 3.870 | 3.870 | 26,628 | -0.18(-4.44%) |
May 06, 2013 | 4.120 | 4.125 | 4.040 | 4.050 | 7,693 | -0.08(-1.94%) |
May 03, 2013 | 4.170 | 4.170 | 4.110 | 4.130 | 3,494 | -0.01(-0.24%) |
May 02, 2013 | 4.180 | 4.180 | 4.120 | 4.140 | 3,102 | -0.06(-1.43%) |
May 01, 2013 | 4.210 | 4.250 | 4.183 | 4.200 | 16,004 | +0.01(+0.24%) |
Apr 30, 2013 | 4.280 | 4.280 | 4.180 | 4.190 | 4,213 | +0.00(+0.00%) |
Apr 29, 2013 | 4.310 | 4.310 | 4.190 | 4.190 | 5,063 | -0.06(-1.41%) |
Apr 26, 2013 | 4.270 | 4.290 | 4.250 | 4.250 | 3,197 | +0.01(+0.24%) |
Apr 25, 2013 | 4.120 | 4.300 | 4.120 | 4.240 | 32,230 | +0.09(+2.17%) |
Apr 24, 2013 | 4.160 | 4.210 | 4.110 | 4.150 | 4,948 | -0.05(-1.19%) |
Apr 23, 2013 | 4.240 | 4.240 | 4.130 | 4.200 | 2,134 | +0.00(+0.00%) |
Apr 22, 2013 | 4.180 | 4.224 | 4.130 | 4.200 | 95,012 | +0.06(+1.45%) |
Apr 19, 2013 | 4.240 | 4.240 | 4.140 | 4.140 | 26,919 | -0.04(-0.96%) |
Apr 18, 2013 | 4.270 | 4.270 | 4.160 | 4.180 | 1,228 | -0.09(-2.11%) |
Apr 17, 2013 | 4.330 | 4.330 | 4.250 | 4.270 | 1,604 | -0.06(-1.39%) |
Apr 16, 2013 | 4.400 | 4.450 | 4.311 | 4.330 | 4,962 | -0.02(-0.46%) |
Apr 15, 2013 | 4.490 | 4.490 | 4.320 | 4.350 | 1,800 | -0.15(-3.33%) |
Apr 12, 2013 | 4.570 | 4.570 | 4.500 | 4.500 | 1,603 | +0.15(+3.45%) |
Apr 11, 2013 | 4.340 | 4.400 | 4.260 | 4.350 | 9,653 | +0.04(+0.93%) |
Apr 10, 2013 | 4.164 | 4.311 | 4.164 | 4.310 | 9,573 | +0.11(+2.62%) |
Apr 09, 2013 | 4.210 | 4.252 | 4.120 | 4.200 | 63,151 | +0.02(+0.48%) |
Apr 08, 2013 | 4.350 | 4.350 | 4.150 | 4.180 | 19,085 | -0.14(-3.24%) |
Apr 05, 2013 | 4.430 | 4.450 | 4.250 | 4.320 | 12,177 | -0.17(-3.79%) |
Apr 04, 2013 | 4.710 | 4.710 | 4.490 | 4.490 | 10,782 | -0.23(-4.87%) |
Apr 03, 2013 | 4.770 | 4.800 | 4.720 | 4.720 | 2,213 | -0.09(-1.87%) |
Apr 02, 2013 | 4.860 | 4.880 | 4.810 | 4.810 | 2,400 | -0.04(-0.82%) |
Apr 01, 2013 | 4.770 | 4.890 | 4.740 | 4.850 | 34,093 | +0.14(+2.97%) |
Mar 28, 2013 | 4.500 | 4.720 | 4.500 | 4.710 | 7,990 | +0.17(+3.74%) |
Mar 27, 2013 | 4.550 | 4.600 | 4.510 | 4.540 | 2,304 | -0.05(-1.09%) |
Mar 26, 2013 | 4.670 | 4.670 | 4.590 | 4.590 | 53,278 | -0.08(-1.71%) |
Mar 25, 2013 | 4.650 | 4.670 | 4.650 | 4.670 | 6,902 | +0.01(+0.21%) |
Mar 22, 2013 | 4.700 | 4.700 | 4.640 | 4.660 | 4,201 | +0.01(+0.22%) |
Mar 21, 2013 | 4.650 | 4.680 | 4.642 | 4.650 | 4,700 | +0.00(+0.00%) |
Mar 20, 2013 | 4.700 | 4.700 | 4.620 | 4.650 | 6,790 | +0.03(+0.65%) |
Mar 19, 2013 | 4.620 | 4.630 | 4.620 | 4.620 | 1,690 | +0.00(+0.00%) |
Mar 18, 2013 | 4.620 | 4.630 | 4.610 | 4.620 | 7,573 | +0.00(+0.00%) |
Mar 15, 2013 | 4.620 | 4.670 | 4.620 | 4.620 | 15,868 | -0.03(-0.65%) |
Mar 14, 2013 | 4.630 | 4.680 | 4.610 | 4.650 | 5,841 | +0.05(+1.09%) |
Mar 13, 2013 | 4.760 | 4.780 | 4.600 | 4.600 | 10,976 | -0.18(-3.77%) |
Mar 12, 2013 | 4.770 | 4.790 | 4.710 | 4.780 | 13,353 | +0.07(+1.51%) |
Mar 11, 2013 | 4.670 | 4.709 | 4.630 | 4.709 | 8,142 | +0.06(+1.27%) |
Mar 08, 2013 | 4.600 | 4.650 | 4.590 | 4.650 | 11,158 | +0.06(+1.31%) |
Mar 07, 2013 | 4.550 | 4.590 | 4.550 | 4.590 | 400 | +0.01(+0.22%) |
Mar 06, 2013 | 4.550 | 4.600 | 4.550 | 4.580 | 1,300 | -0.02(-0.43%) |
Mar 05, 2013 | 4.460 | 4.610 | 4.460 | 4.600 | 1,853 | +0.10(+2.22%) |
Mar 04, 2013 | 4.560 | 4.570 | 4.450 | 4.500 | 41,888 | -0.05(-1.10%) |