Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.120 | 3.140 | 3.100 | 3.120 | 35,845 | -0.03(-0.95%) |
May 30, 2013 | 3.180 | 3.190 | 3.100 | 3.150 | 0 | -0.03(-0.94%) |
May 29, 2013 | 3.180 | 3.250 | 3.080 | 3.180 | 35,972 | -0.06(-1.85%) |
May 28, 2013 | 3.150 | 3.350 | 3.150 | 3.240 | 141,065 | +0.13(+4.18%) |
May 24, 2013 | 3.160 | 3.160 | 3.050 | 3.110 | 0 | -0.11(-3.42%) |
May 23, 2013 | 3.130 | 3.290 | 3.050 | 3.220 | 0 | -0.02(-0.62%) |
May 22, 2013 | 3.100 | 3.680 | 3.100 | 3.240 | 0 | +0.11(+3.51%) |
May 21, 2013 | 3.080 | 3.200 | 3.060 | 3.130 | 0 | +0.07(+2.29%) |
May 20, 2013 | 3.160 | 3.290 | 2.890 | 3.060 | 0 | -0.08(-2.55%) |
May 17, 2013 | 3.110 | 3.240 | 3.100 | 3.140 | 0 | +0.04(+1.29%) |
May 16, 2013 | 3.150 | 3.150 | 3.010 | 3.100 | 61,839 | -0.03(-0.96%) |
May 15, 2013 | 3.560 | 3.560 | 3.010 | 3.130 | 0 | -0.49(-13.54%) |
May 13, 2013 | 3.720 | 3.850 | 3.430 | 3.620 | 0 | -0.11(-2.95%) |
May 10, 2013 | 3.400 | 3.950 | 3.400 | 3.730 | 0 | +0.45(+13.75%) |
May 09, 2013 | 2.979 | 3.300 | 2.910 | 3.279 | 308,694 | +0.40(+13.85%) |
May 08, 2013 | 2.930 | 3.016 | 2.860 | 2.880 | 0 | -0.03(-1.00%) |
May 07, 2013 | 2.980 | 2.982 | 2.800 | 2.909 | 0 | -0.08(-2.71%) |
May 06, 2013 | 2.900 | 3.070 | 2.900 | 2.990 | 50,974 | +0.05(+1.70%) |
May 03, 2013 | 3.010 | 3.050 | 2.901 | 2.940 | 0 | -0.05(-1.67%) |
May 02, 2013 | 2.950 | 3.050 | 2.950 | 2.990 | 0 | +0.04(+1.36%) |
May 01, 2013 | 2.968 | 2.990 | 2.920 | 2.950 | 0 | +0.04(+1.37%) |
Apr 30, 2013 | 2.940 | 2.990 | 2.900 | 2.910 | 0 | -0.04(-1.36%) |
Apr 29, 2013 | 3.240 | 3.270 | 2.910 | 2.950 | 145,421 | -0.24(-7.49%) |
Apr 26, 2013 | 2.820 | 3.300 | 2.770 | 3.189 | 337,942 | +0.33(+11.50%) |
Apr 25, 2013 | 2.800 | 2.920 | 2.770 | 2.860 | 31,238 | +0.06(+2.14%) |
Apr 24, 2013 | 2.900 | 2.900 | 2.800 | 2.800 | 0 | -0.12(-4.11%) |
Apr 23, 2013 | 2.900 | 3.060 | 2.850 | 2.920 | 84,098 | -0.05(-1.68%) |
Apr 22, 2013 | 2.800 | 3.070 | 2.800 | 2.970 | 59,830 | +0.16(+5.69%) |
Apr 19, 2013 | 2.920 | 2.950 | 2.800 | 2.810 | 50,453 | -0.12(-4.10%) |
Apr 18, 2013 | 2.960 | 3.000 | 2.900 | 2.930 | 29,482 | -0.07(-2.33%) |
Apr 17, 2013 | 3.020 | 3.040 | 2.890 | 3.000 | 11,259 | -0.08(-2.60%) |
Apr 16, 2013 | 2.970 | 3.100 | 2.960 | 3.080 | 28,835 | +0.14(+4.76%) |
Apr 15, 2013 | 3.080 | 3.160 | 2.910 | 2.940 | 113,795 | -0.22(-6.96%) |
Apr 12, 2013 | 3.050 | 3.310 | 3.040 | 3.160 | 195,264 | +0.12(+3.94%) |
Apr 11, 2013 | 3.150 | 3.189 | 3.011 | 3.040 | 31,474 | -0.11(-3.49%) |
Apr 10, 2013 | 3.120 | 3.280 | 3.010 | 3.150 | 80,636 | +0.07(+2.27%) |
Apr 09, 2013 | 3.270 | 3.290 | 3.000 | 3.080 | 125,633 | -0.13(-4.05%) |
Apr 08, 2013 | 3.500 | 3.560 | 3.170 | 3.210 | 64,449 | -0.26(-7.49%) |
Apr 05, 2013 | 3.460 | 3.600 | 3.410 | 3.470 | 23,590 | +0.01(+0.29%) |
Apr 04, 2013 | 3.610 | 3.660 | 3.410 | 3.460 | 82,848 | -0.11(-3.08%) |
Apr 03, 2013 | 4.080 | 4.100 | 3.400 | 3.570 | 227,969 | -0.42(-10.53%) |
Apr 02, 2013 | 4.510 | 4.510 | 3.990 | 3.990 | 134,100 | -0.46(-10.34%) |
Apr 01, 2013 | 5.110 | 5.590 | 4.120 | 4.450 | 458,868 | -0.21(-4.51%) |
Mar 28, 2013 | 4.380 | 4.710 | 4.360 | 4.660 | 70,467 | +0.11(+2.42%) |
Mar 27, 2013 | 4.440 | 4.570 | 4.082 | 4.550 | 158,385 | +0.12(+2.71%) |
Mar 26, 2013 | 4.580 | 4.750 | 4.370 | 4.430 | 74,492 | -0.13(-2.85%) |
Mar 25, 2013 | 4.350 | 4.650 | 4.280 | 4.560 | 104,853 | +0.28(+6.54%) |
Mar 22, 2013 | 4.030 | 4.500 | 4.030 | 4.280 | 134,560 | +0.23(+5.68%) |
Mar 21, 2013 | 4.220 | 4.250 | 3.970 | 4.050 | 57,480 | -0.17(-4.03%) |
Mar 20, 2013 | 4.170 | 4.250 | 3.890 | 4.220 | 88,099 | +0.12(+2.93%) |
Mar 19, 2013 | 4.330 | 4.560 | 3.880 | 4.100 | 145,662 | -0.22(-5.09%) |
Mar 18, 2013 | 4.290 | 4.710 | 4.280 | 4.320 | 186,545 | +0.08(+1.89%) |
Mar 15, 2013 | 3.800 | 4.880 | 3.700 | 4.240 | 602,720 | +0.44(+11.58%) |
Mar 14, 2013 | 4.110 | 4.110 | 3.560 | 3.800 | 376,360 | -0.21(-5.24%) |
Mar 13, 2013 | 4.450 | 4.450 | 4.000 | 4.010 | 255,067 | -0.41(-9.28%) |
Mar 12, 2013 | 4.970 | 5.580 | 4.160 | 4.420 | 1,495,764 | -0.79(-15.16%) |
Mar 11, 2013 | 2.750 | 5.380 | 2.750 | 5.210 | 2,957,966 | +2.45(+88.77%) |
Mar 08, 2013 | 2.570 | 2.760 | 2.560 | 2.760 | 23,700 | +0.13(+4.94%) |
Mar 07, 2013 | 2.670 | 2.780 | 2.620 | 2.630 | 11,337 | -0.04(-1.53%) |
Mar 06, 2013 | 2.690 | 2.800 | 2.660 | 2.671 | 23,118 | +0.03(+1.17%) |
Mar 05, 2013 | 2.620 | 2.728 | 2.590 | 2.640 | 19,130 | +0.02(+0.76%) |
Mar 04, 2013 | 2.540 | 2.730 | 2.460 | 2.620 | 49,525 | +0.17(+6.94%) |
Mar 01, 2013 | 2.527 | 2.542 | 2.400 | 2.450 | 9,256 | -0.01(-0.41%) |
Feb 28, 2013 | 2.620 | 2.620 | 2.450 | 2.460 | 9,294 | -0.14(-5.38%) |
Feb 27, 2013 | 2.500 | 2.620 | 2.500 | 2.600 | 10,283 | +0.10(+4.00%) |
Feb 26, 2013 | 2.630 | 2.630 | 2.450 | 2.500 | 19,924 | -0.30(-10.71%) |
Feb 22, 2013 | 2.880 | 2.920 | 2.781 | 2.800 | 15,555 | -0.06(-2.10%) |
Feb 21, 2013 | 2.900 | 2.980 | 2.750 | 2.860 | 39,432 | -0.04(-1.38%) |
Feb 20, 2013 | 2.830 | 2.900 | 2.760 | 2.900 | 22,059 | +0.06(+2.11%) |
Feb 19, 2013 | 2.940 | 2.992 | 2.830 | 2.840 | 18,700 | -0.09(-3.07%) |
Feb 15, 2013 | 2.950 | 3.000 | 2.922 | 2.930 | 7,560 | -0.01(-0.34%) |
Feb 14, 2013 | 3.030 | 3.030 | 2.900 | 2.940 | 12,759 | -0.06(-2.00%) |
Feb 13, 2013 | 3.090 | 3.200 | 2.977 | 3.000 | 20,512 | -0.10(-3.23%) |
Feb 12, 2013 | 2.860 | 3.100 | 2.860 | 3.100 | 26,812 | +0.22(+7.64%) |
Feb 11, 2013 | 2.870 | 2.882 | 2.810 | 2.880 | 11,128 | +0.00(+0.00%) |
Feb 08, 2013 | 2.950 | 2.990 | 2.870 | 2.880 | 27,636 | -0.10(-3.36%) |
Feb 07, 2013 | 2.920 | 2.990 | 2.900 | 2.980 | 12,410 | +0.04(+1.36%) |
Feb 06, 2013 | 2.950 | 2.998 | 2.880 | 2.940 | 14,270 | -0.02(-0.70%) |
Feb 04, 2013 | 3.120 | 3.120 | 2.950 | 2.961 | 18,370 | -0.14(-4.49%) |
Feb 01, 2013 | 3.130 | 3.130 | 2.960 | 3.100 | 25,622 | +0.10(+3.33%) |
Jan 31, 2013 | 3.100 | 3.100 | 2.840 | 3.000 | 38,158 | +0.19(+6.76%) |
Jan 30, 2013 | 2.950 | 2.990 | 2.800 | 2.810 | 15,641 | -0.15(-5.07%) |
Jan 29, 2013 | 2.920 | 3.020 | 2.920 | 2.960 | 21,462 | +0.06(+2.07%) |
Jan 28, 2013 | 2.930 | 3.220 | 2.860 | 2.900 | 107,813 | -0.02(-0.68%) |
Jan 25, 2013 | 3.160 | 3.186 | 2.920 | 2.920 | 90,384 | -0.28(-8.75%) |
Jan 24, 2013 | 3.200 | 3.320 | 3.120 | 3.200 | 30,581 | +0.00(+0.00%) |
Jan 23, 2013 | 3.390 | 3.450 | 3.140 | 3.200 | 71,850 | -0.16(-4.76%) |
Jan 22, 2013 | 3.690 | 3.690 | 3.150 | 3.360 | 134,164 | -0.32(-8.70%) |
Jan 18, 2013 | 3.750 | 3.990 | 3.420 | 3.680 | 410,907 | -0.07(-1.87%) |
Jan 17, 2013 | 2.590 | 3.750 | 2.590 | 3.750 | 788,572 | +1.18(+45.91%) |
Jan 16, 2013 | 2.680 | 2.690 | 2.560 | 2.570 | 14,400 | -0.10(-3.75%) |
Jan 15, 2013 | 2.730 | 2.730 | 2.640 | 2.670 | 22,550 | -0.04(-1.48%) |
Jan 14, 2013 | 2.750 | 2.750 | 2.666 | 2.710 | 19,917 | -0.08(-2.86%) |
Jan 11, 2013 | 2.800 | 2.800 | 2.700 | 2.790 | 34,446 | -0.06(-1.98%) |
Jan 10, 2013 | 2.850 | 2.900 | 2.780 | 2.846 | 13,399 | +0.03(+0.94%) |
Jan 09, 2013 | 2.740 | 2.950 | 2.640 | 2.820 | 52,373 | +0.11(+4.06%) |
Jan 08, 2013 | 3.010 | 3.020 | 2.710 | 2.710 | 61,533 | -0.34(-11.15%) |
Jan 07, 2013 | 3.020 | 3.050 | 2.950 | 3.050 | 31,206 | -0.02(-0.65%) |
Jan 04, 2013 | 3.120 | 3.120 | 3.000 | 3.070 | 67,192 | -0.09(-2.85%) |
Jan 03, 2013 | 3.390 | 3.550 | 3.070 | 3.160 | 339,435 | -0.06(-1.86%) |
Jan 02, 2013 | 3.150 | 3.440 | 2.990 | 3.220 | 262,653 | +0.23(+7.69%) |
Dec 31, 2012 | 2.940 | 3.120 | 2.850 | 2.990 | 74,239 | +0.02(+0.67%) |
Dec 28, 2012 | 3.070 | 3.070 | 2.930 | 2.970 | 21,139 | -0.10(-3.26%) |
Dec 27, 2012 | 3.200 | 3.200 | 3.070 | 3.070 | 30,234 | -0.17(-5.25%) |
Dec 26, 2012 | 3.330 | 3.330 | 3.080 | 3.240 | 38,732 | -0.08(-2.41%) |
Dec 24, 2012 | 3.260 | 3.330 | 3.210 | 3.320 | 12,131 | -0.05(-1.48%) |
Dec 21, 2012 | 3.470 | 3.470 | 3.020 | 3.370 | 135,929 | -0.17(-4.80%) |
Dec 20, 2012 | 3.510 | 3.630 | 3.400 | 3.540 | 50,113 | -0.10(-2.75%) |
Dec 19, 2012 | 3.600 | 3.730 | 3.360 | 3.640 | 96,370 | -0.11(-2.93%) |
Dec 18, 2012 | 3.940 | 3.940 | 3.750 | 3.750 | 58,782 | -0.13(-3.35%) |
Dec 17, 2012 | 4.080 | 4.080 | 3.800 | 3.880 | 64,340 | -0.06(-1.53%) |
Dec 14, 2012 | 4.220 | 4.220 | 3.910 | 3.940 | 109,170 | -0.08(-1.99%) |
Dec 13, 2012 | 4.060 | 4.100 | 3.890 | 4.020 | 233,527 | -0.14(-3.36%) |
Dec 12, 2012 | 4.300 | 4.300 | 4.100 | 4.160 | 113,617 | -0.14(-3.26%) |
Dec 11, 2012 | 4.390 | 4.570 | 4.300 | 4.300 | 81,864 | -0.15(-3.37%) |
Dec 10, 2012 | 4.600 | 4.700 | 4.310 | 4.450 | 171,905 | -0.01(-0.22%) |
Dec 07, 2012 | 4.650 | 4.839 | 4.380 | 4.460 | 291,415 | -0.11(-2.43%) |
Dec 06, 2012 | 4.590 | 5.140 | 4.560 | 4.571 | 344,878 | -0.02(-0.41%) |
Dec 05, 2012 | 4.410 | 4.890 | 4.400 | 4.590 | 307,319 | +0.18(+4.08%) |
Dec 04, 2012 | 4.410 | 4.859 | 4.348 | 4.410 | 134,011 | +0.09(+2.08%) |
Nov 30, 2012 | 4.440 | 4.890 | 4.300 | 4.320 | 287,893 | -0.13(-2.92%) |
Nov 29, 2012 | 4.000 | 4.700 | 4.000 | 4.450 | 514,001 | +0.39(+9.61%) |
Nov 28, 2012 | 4.120 | 4.300 | 3.870 | 4.060 | 183,699 | +0.04(+1.00%) |
Nov 27, 2012 | 4.200 | 4.450 | 3.760 | 4.020 | 155,522 | +0.04(+1.01%) |
Nov 26, 2012 | 4.670 | 4.670 | 3.850 | 3.980 | 233,084 | -0.48(-10.76%) |
Nov 23, 2012 | 4.680 | 4.780 | 4.300 | 4.460 | 104,444 | -0.22(-4.70%) |
Nov 21, 2012 | 4.790 | 5.430 | 4.660 | 4.680 | 541,274 | -0.21(-4.29%) |
Nov 20, 2012 | 4.160 | 4.960 | 3.940 | 4.890 | 536,114 | +0.68(+16.29%) |
Nov 19, 2012 | 4.450 | 5.140 | 3.890 | 4.205 | 978,066 | -0.25(-5.51%) |
Nov 16, 2012 | 6.340 | 6.940 | 4.310 | 4.450 | 1,538,746 | -1.21(-21.38%) |
Nov 15, 2012 | 4.580 | 7.480 | 3.800 | 5.660 | 4,355,205 | +1.42(+33.49%) |
Nov 14, 2012 | 1.680 | 4.240 | 1.680 | 4.240 | 1,207,623 | +2.67(+170.06%) |
Nov 13, 2012 | 1.700 | 1.800 | 1.500 | 1.570 | 70,200 | -0.12(-7.10%) |
Nov 12, 2012 | 1.600 | 1.840 | 1.560 | 1.690 | 28,019 | -0.17(-8.94%) |
Nov 09, 2012 | 1.700 | 1.890 | 1.560 | 1.856 | 38,350 | +0.16(+9.18%) |
Nov 08, 2012 | 2.490 | 2.500 | 1.620 | 1.700 | 133,528 | -0.55(-24.44%) |
Nov 07, 2012 | 1.380 | 2.940 | 1.380 | 2.250 | 286,300 | +1.02(+82.93%) |
Nov 06, 2012 | 1.400 | 1.400 | 1.230 | 1.230 | 7,900 | -0.12(-8.89%) |
Nov 05, 2012 | 1.390 | 1.390 | 1.350 | 1.350 | 2,964 | -0.05(-3.57%) |
Nov 02, 2012 | 1.390 | 1.400 | 1.390 | 1.400 | 2,166 | +0.00(+0.12%) |
Oct 31, 2012 | 1.400 | 1.398 | 1.398 | 1.398 | 200 | -0.05(-3.57%) |
Oct 26, 2012 | 1.500 | 1.450 | 1.450 | 1.450 | 4,200 | -0.05(-3.34%) |
Oct 25, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 592 | +0.00(+0.01%) |
Oct 24, 2012 | 1.620 | 1.620 | 1.500 | 1.500 | 4,425 | -0.10(-6.25%) |
Oct 23, 2012 | 1.590 | 1.680 | 1.550 | 1.600 | 16,438 | -0.10(-5.88%) |
Oct 19, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 715 | -0.09(-5.02%) |
Oct 18, 2012 | 1.700 | 1.790 | 1.650 | 1.790 | 4,801 | +0.06(+3.46%) |
Oct 17, 2012 | 1.730 | 1.730 | 1.710 | 1.730 | 2,925 | +0.03(+1.76%) |
Oct 16, 2012 | 1.650 | 1.730 | 1.650 | 1.700 | 3,338 | +0.05(+3.03%) |
Oct 15, 2012 | 1.700 | 1.726 | 1.650 | 1.650 | 4,338 | -0.05(-2.94%) |
Oct 12, 2012 | 1.650 | 1.700 | 1.550 | 1.700 | 2,982 | +0.05(+3.02%) |
Oct 11, 2012 | 1.730 | 1.730 | 1.540 | 1.650 | 6,359 | -0.08(-4.68%) |
Oct 10, 2012 | 1.800 | 1.950 | 1.380 | 1.731 | 14,259 | +1.45(+518.20%) |