Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.290 | 4.600 | 4.170 | 4.330 | 52,140 | -0.08(-1.78%) |
May 30, 2013 | 4.550 | 4.550 | 4.280 | 4.408 | 0 | +0.01(+0.19%) |
May 29, 2013 | 4.230 | 4.510 | 4.070 | 4.400 | 5,963 | -0.10(-2.22%) |
May 28, 2013 | 4.710 | 4.710 | 4.250 | 4.500 | 1,317 | -0.05(-1.10%) |
May 24, 2013 | 4.640 | 4.800 | 4.530 | 4.550 | 0 | +0.25(+5.81%) |
May 23, 2013 | 4.300 | 4.800 | 4.130 | 4.300 | 0 | +0.25(+6.17%) |
May 22, 2013 | 4.010 | 4.050 | 4.010 | 4.050 | 0 | +0.08(+2.02%) |
May 21, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | -0.24(-5.70%) |
May 20, 2013 | 4.110 | 4.250 | 4.110 | 4.210 | 0 | +0.25(+6.31%) |
May 16, 2013 | 3.960 | 3.960 | 3.960 | 3.960 | 0 | -0.16(-3.88%) |
May 14, 2013 | 4.200 | 4.120 | 4.120 | 4.120 | 2,900 | -0.14(-3.29%) |
May 13, 2013 | 3.950 | 4.270 | 3.950 | 4.260 | 0 | +0.26(+6.50%) |
May 10, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) |
May 08, 2013 | 3.960 | 4.050 | 4.050 | 4.050 | 1,000 | +0.07(+1.76%) |
May 06, 2013 | 3.980 | 3.980 | 3.980 | 3.980 | 2,300 | -0.02(-0.55%) |
May 03, 2013 | 3.990 | 4.002 | 3.990 | 4.002 | 0 | +0.04(+1.06%) |
May 01, 2013 | 3.960 | 3.960 | 3.960 | 3.960 | 1,400 | +0.01(+0.25%) |
Apr 30, 2013 | 3.950 | 3.960 | 3.900 | 3.950 | 0 | -0.13(-3.19%) |
Apr 26, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 1,000 | +0.11(+2.77%) |
Apr 23, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | -0.06(-1.46%) |
Apr 17, 2013 | 4.029 | 4.029 | 4.029 | 4.029 | 0 | -0.08(-1.98%) |
Apr 12, 2013 | 4.110 | 4.110 | 4.110 | 4.110 | 3,600 | +0.11(+2.75%) |
Apr 11, 2013 | 4.110 | 4.110 | 4.000 | 4.000 | 400 | +0.03(+0.76%) |
Apr 09, 2013 | 4.010 | 3.970 | 3.970 | 3.970 | 1,100 | +0.01(+0.15%) |
Apr 08, 2013 | 3.980 | 4.010 | 3.964 | 3.964 | 1,861 | -0.02(-0.45%) |
Apr 05, 2013 | 3.982 | 3.982 | 3.982 | 3.982 | 100 | +0.00(+0.05%) |
Apr 03, 2013 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | -0.02(-0.50%) |
Apr 02, 2013 | 4.130 | 4.130 | 4.000 | 4.000 | 1,600 | +0.02(+0.50%) |
Apr 01, 2013 | 4.060 | 4.060 | 3.970 | 3.980 | 5,700 | -0.02(-0.50%) |
Mar 27, 2013 | 4.050 | 4.000 | 4.000 | 4.000 | 3,800 | +0.02(+0.50%) |
Mar 25, 2013 | 4.010 | 3.980 | 3.980 | 3.980 | 2,500 | -0.02(-0.50%) |
Mar 20, 2013 | 4.060 | 4.000 | 4.000 | 4.000 | 1,400 | -0.03(-0.74%) |
Mar 18, 2013 | 3.980 | 4.030 | 4.030 | 4.030 | 700 | +0.10(+2.54%) |
Mar 15, 2013 | 4.050 | 4.050 | 3.930 | 3.930 | 4,650 | +0.01(+0.25%) |
Mar 12, 2013 | 3.920 | 3.920 | 3.920 | 3.920 | 1,000 | -0.08(-2.00%) |
Mar 11, 2013 | 3.930 | 4.040 | 3.930 | 4.000 | 7,709 | +0.00(+0.00%) |
Mar 08, 2013 | 4.052 | 4.068 | 3.930 | 4.000 | 7,849 | +0.10(+2.56%) |
Mar 07, 2013 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 | -0.17(-4.17%) |
Mar 06, 2013 | 4.090 | 4.090 | 4.070 | 4.070 | 5,100 | +0.05(+1.24%) |
Mar 05, 2013 | 3.900 | 4.190 | 3.900 | 4.020 | 13,020 | -0.08(-1.95%) |
Mar 04, 2013 | 4.220 | 4.660 | 4.000 | 4.100 | 5,172 | +0.05(+1.23%) |