Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.089 | 4.208 | 3.852 | 3.927 | 155,719 | -0.07(-1.83%) |
May 30, 2013 | 3.408 | 4.069 | 3.329 | 4.000 | 0 | +0.56(+16.38%) |
May 29, 2013 | 3.487 | 3.566 | 3.319 | 3.437 | 66,319 | -0.14(-3.87%) |
May 28, 2013 | 3.743 | 3.743 | 3.427 | 3.575 | 65,751 | -0.07(-1.90%) |
May 24, 2013 | 3.694 | 3.694 | 3.536 | 3.645 | 0 | -0.12(-3.15%) |
May 23, 2013 | 3.635 | 3.763 | 3.575 | 3.763 | 0 | +0.04(+1.06%) |
May 22, 2013 | 4.287 | 4.287 | 3.724 | 3.724 | 0 | -0.62(-14.32%) |
May 21, 2013 | 4.316 | 4.346 | 4.129 | 4.346 | 0 | +0.04(+0.92%) |
May 20, 2013 | 3.803 | 4.356 | 3.803 | 4.306 | 0 | +0.46(+12.08%) |
May 17, 2013 | 4.049 | 4.049 | 3.787 | 3.842 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.872 | 4.010 | 3.822 | 3.842 | 17,313 | -0.15(-3.71%) |
May 15, 2013 | 3.872 | 3.990 | 3.733 | 3.990 | 0 | +0.34(+9.19%) |
May 13, 2013 | 3.901 | 3.951 | 3.654 | 3.654 | 0 | -0.18(-4.64%) |
May 10, 2013 | 3.970 | 4.000 | 3.773 | 3.832 | 0 | +0.06(+1.57%) |
May 09, 2013 | 4.000 | 4.000 | 3.773 | 3.773 | 0 | -0.22(-5.45%) |
May 08, 2013 | 3.979 | 3.990 | 3.852 | 3.990 | 0 | +0.14(+3.59%) |
May 07, 2013 | 3.852 | 4.010 | 3.832 | 3.852 | 0 | -0.09(-2.23%) |
May 06, 2013 | 3.684 | 3.940 | 3.684 | 3.940 | 0 | +0.08(+2.02%) |
May 03, 2013 | 4.050 | 4.050 | 3.783 | 3.862 | 0 | -0.19(-4.63%) |
May 02, 2013 | 3.998 | 4.050 | 3.812 | 4.050 | 0 | +0.13(+3.27%) |
May 01, 2013 | 3.872 | 3.980 | 3.852 | 3.921 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | -0.03(-0.75%) |
Apr 29, 2013 | 3.921 | 3.951 | 3.803 | 3.951 | 17,867 | +0.09(+2.30%) |
Apr 26, 2013 | 3.812 | 3.921 | 3.812 | 3.862 | 7,456 | -0.09(-2.25%) |
Apr 25, 2013 | 3.763 | 3.951 | 3.526 | 3.951 | 17,943 | +0.30(+8.31%) |
Apr 24, 2013 | 3.625 | 3.674 | 3.502 | 3.648 | 0 | -0.02(-0.46%) |
Apr 23, 2013 | 3.694 | 3.694 | 3.506 | 3.664 | 21,674 | +0.05(+1.37%) |
Apr 22, 2013 | 3.812 | 3.812 | 3.595 | 3.615 | 1,923 | -0.22(-5.67%) |
Apr 19, 2013 | 3.556 | 3.862 | 3.556 | 3.832 | 22,067 | +0.28(+7.78%) |
Apr 18, 2013 | 3.595 | 3.674 | 3.516 | 3.556 | 17,446 | -0.02(-0.55%) |
Apr 17, 2013 | 3.645 | 3.645 | 3.506 | 3.575 | 19,573 | -0.08(-2.14%) |
Apr 16, 2013 | 3.575 | 3.664 | 3.575 | 3.653 | 4,583 | +0.16(+4.49%) |
Apr 15, 2013 | 3.684 | 3.822 | 3.496 | 3.496 | 19,222 | -0.27(-7.09%) |
Apr 12, 2013 | 3.783 | 3.812 | 3.763 | 3.763 | 4,809 | -0.05(-1.30%) |
Apr 11, 2013 | 3.714 | 3.832 | 3.684 | 3.812 | 13,133 | +0.10(+2.66%) |
Apr 10, 2013 | 3.575 | 3.753 | 3.574 | 3.714 | 8,424 | +0.14(+3.87%) |
Apr 09, 2013 | 3.668 | 3.668 | 3.556 | 3.575 | 39,678 | +0.01(+0.27%) |
Apr 08, 2013 | 3.585 | 3.605 | 3.487 | 3.566 | 26,104 | -0.03(-0.82%) |
Apr 05, 2013 | 3.654 | 3.654 | 3.595 | 3.595 | 8,963 | -0.03(-0.82%) |
Apr 04, 2013 | 3.605 | 3.664 | 3.605 | 3.625 | 1,743 | +0.02(+0.55%) |
Apr 03, 2013 | 3.635 | 3.703 | 3.566 | 3.605 | 11,050 | +0.00(+0.00%) |
Apr 02, 2013 | 3.625 | 3.694 | 3.605 | 3.605 | 4,151 | -0.02(-0.54%) |
Apr 01, 2013 | 3.615 | 3.724 | 3.568 | 3.625 | 6,487 | -0.04(-1.08%) |
Mar 28, 2013 | 3.664 | 3.684 | 3.556 | 3.664 | 8,824 | +0.09(+2.49%) |
Mar 27, 2013 | 3.585 | 3.664 | 3.566 | 3.575 | 79,525 | -0.02(-0.55%) |
Mar 26, 2013 | 3.556 | 3.733 | 3.556 | 3.595 | 43,410 | +0.01(+0.28%) |
Mar 25, 2013 | 3.625 | 3.635 | 3.566 | 3.585 | 18,046 | -0.04(-1.09%) |
Mar 22, 2013 | 3.664 | 3.746 | 3.601 | 3.625 | 53,062 | +0.00(+0.00%) |
Mar 21, 2013 | 3.654 | 3.704 | 3.625 | 3.625 | 36,525 | -0.04(-1.08%) |
Mar 20, 2013 | 3.743 | 3.753 | 3.664 | 3.664 | 30,730 | -0.09(-2.37%) |
Mar 19, 2013 | 3.753 | 3.832 | 3.704 | 3.753 | 22,949 | -0.05(-1.30%) |
Mar 18, 2013 | 3.862 | 3.881 | 3.733 | 3.803 | 23,002 | -0.14(-3.51%) |
Mar 15, 2013 | 4.020 | 4.020 | 3.882 | 3.941 | 29,007 | -0.08(-1.97%) |
Mar 14, 2013 | 4.296 | 4.296 | 4.020 | 4.020 | 19,526 | -0.19(-4.46%) |
Mar 13, 2013 | 4.208 | 4.356 | 4.188 | 4.208 | 57,429 | +0.00(+0.00%) |
Mar 12, 2013 | 4.346 | 4.622 | 4.089 | 4.208 | 84,114 | -0.69(-14.06%) |
Mar 11, 2013 | 4.889 | 4.909 | 4.692 | 4.896 | 18,081 | -0.01(-0.26%) |
Mar 08, 2013 | 4.879 | 4.929 | 4.800 | 4.909 | 16,735 | +0.01(+0.30%) |
Mar 07, 2013 | 4.909 | 4.909 | 4.879 | 4.894 | 708 | -0.03(-0.70%) |
Mar 06, 2013 | 4.850 | 4.929 | 4.840 | 4.929 | 1,848 | +0.00(+0.00%) |
Mar 05, 2013 | 4.909 | 4.938 | 4.840 | 4.929 | 7,116 | +0.01(+0.20%) |
Mar 04, 2013 | 4.938 | 4.938 | 4.879 | 4.919 | 9,213 | +0.05(+1.01%) |