Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.560 | 3.570 | 3.300 | 3.340 | 2,084,038 | -0.28(-7.73%) |
May 30, 2013 | 3.500 | 3.650 | 3.400 | 3.620 | 799,029 | +0.13(+3.72%) |
May 29, 2013 | 3.500 | 3.580 | 3.330 | 3.490 | 620,684 | -0.10(-2.79%) |
May 28, 2013 | 3.790 | 3.890 | 3.570 | 3.590 | 1,176,080 | -0.09(-2.45%) |
May 24, 2013 | 3.640 | 3.700 | 3.550 | 3.680 | 0 | +0.11(+3.08%) |
May 23, 2013 | 3.520 | 3.690 | 3.440 | 3.570 | 0 | +0.00(+0.00%) |
May 22, 2013 | 3.110 | 3.590 | 3.100 | 3.570 | 2,527,340 | +0.50(+16.29%) |
May 21, 2013 | 2.940 | 3.070 | 2.900 | 3.070 | 0 | +0.11(+3.72%) |
May 20, 2013 | 2.920 | 2.980 | 2.890 | 2.960 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2.950 | 3.020 | 2.910 | 2.960 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.880 | 2.970 | 2.880 | 2.960 | 755,909 | +0.06(+2.07%) |
May 15, 2013 | 2.880 | 2.940 | 2.880 | 2.900 | 0 | +0.09(+3.20%) |
May 13, 2013 | 2.780 | 2.850 | 2.780 | 2.810 | 0 | -0.02(-0.71%) |
May 10, 2013 | 2.710 | 2.840 | 2.670 | 2.830 | 0 | +0.15(+5.60%) |
May 09, 2013 | 2.670 | 2.710 | 2.630 | 2.680 | 0 | +0.02(+0.75%) |
May 08, 2013 | 2.720 | 2.720 | 2.650 | 2.660 | 0 | -0.04(-1.48%) |
May 07, 2013 | 2.730 | 2.740 | 2.660 | 2.700 | 0 | -0.01(-0.37%) |
May 06, 2013 | 2.700 | 2.750 | 2.650 | 2.710 | 0 | +0.06(+2.26%) |
May 03, 2013 | 2.760 | 3.160 | 2.600 | 2.650 | 0 | -0.51(-16.14%) |
May 02, 2013 | 3.420 | 3.550 | 2.920 | 3.160 | 1,071,643 | -0.16(-4.82%) |
May 01, 2013 | 3.670 | 3.700 | 3.280 | 3.320 | 0 | -0.38(-10.27%) |
Apr 30, 2013 | 3.870 | 3.905 | 3.700 | 3.700 | 0 | -0.12(-3.14%) |
Apr 29, 2013 | 3.840 | 4.020 | 3.670 | 3.820 | 305,249 | -0.54(-12.39%) |
Apr 26, 2013 | 4.320 | 4.410 | 4.340 | 4.360 | 115,507 | +0.02(+0.46%) |
Apr 25, 2013 | 4.100 | 4.360 | 4.090 | 4.340 | 160,654 | +0.26(+6.37%) |
Apr 24, 2013 | 3.920 | 4.180 | 3.880 | 4.080 | 125,036 | +0.13(+3.29%) |
Apr 23, 2013 | 3.910 | 3.950 | 3.770 | 3.950 | 72,656 | +0.08(+2.07%) |
Apr 22, 2013 | 3.930 | 3.970 | 3.805 | 3.870 | 54,931 | -0.04(-1.02%) |
Apr 19, 2013 | 3.840 | 4.200 | 3.820 | 3.910 | 211,884 | +0.07(+1.82%) |
Apr 18, 2013 | 3.800 | 3.890 | 3.760 | 3.840 | 71,770 | +0.06(+1.59%) |
Apr 17, 2013 | 3.980 | 4.000 | 3.750 | 3.780 | 85,087 | -0.27(-6.67%) |
Apr 16, 2013 | 4.040 | 4.110 | 3.930 | 4.050 | 89,932 | +0.10(+2.53%) |
Apr 15, 2013 | 4.250 | 4.250 | 3.950 | 3.950 | 152,744 | -0.37(-8.56%) |
Apr 12, 2013 | 4.410 | 4.410 | 4.300 | 4.320 | 56,947 | -0.14(-3.14%) |
Apr 11, 2013 | 4.530 | 4.680 | 4.360 | 4.460 | 150,521 | -0.05(-1.11%) |
Apr 10, 2013 | 4.100 | 4.630 | 4.090 | 4.510 | 181,340 | +0.44(+10.81%) |
Apr 09, 2013 | 3.900 | 4.080 | 3.900 | 4.070 | 75,132 | +0.20(+5.17%) |
Apr 08, 2013 | 3.990 | 4.040 | 3.830 | 3.870 | 98,231 | -0.11(-2.76%) |
Apr 05, 2013 | 3.800 | 4.010 | 3.750 | 3.980 | 113,143 | +0.11(+2.84%) |
Apr 04, 2013 | 3.890 | 3.925 | 3.820 | 3.870 | 111,799 | +0.00(+0.00%) |
Apr 03, 2013 | 3.810 | 3.945 | 3.800 | 3.870 | 251,053 | -0.18(-4.44%) |
Apr 02, 2013 | 4.160 | 4.160 | 4.010 | 4.050 | 119,080 | -0.06(-1.46%) |
Apr 01, 2013 | 4.200 | 4.330 | 4.100 | 4.110 | 171,510 | -0.11(-2.61%) |
Mar 28, 2013 | 4.290 | 4.340 | 4.200 | 4.220 | 312,606 | -0.06(-1.40%) |
Mar 27, 2013 | 4.360 | 4.380 | 4.230 | 4.280 | 105,015 | -0.12(-2.73%) |
Mar 26, 2013 | 4.460 | 4.460 | 4.340 | 4.400 | 75,722 | -0.01(-0.23%) |
Mar 25, 2013 | 4.650 | 4.700 | 4.410 | 4.410 | 211,495 | -0.22(-4.75%) |
Mar 22, 2013 | 4.670 | 4.710 | 4.590 | 4.630 | 83,008 | +0.00(+0.00%) |
Mar 21, 2013 | 4.750 | 4.760 | 4.620 | 4.630 | 95,421 | -0.19(-3.94%) |
Mar 20, 2013 | 4.890 | 4.890 | 4.740 | 4.820 | 97,306 | -0.02(-0.39%) |
Mar 19, 2013 | 4.910 | 4.950 | 4.800 | 4.839 | 102,066 | -0.06(-1.24%) |
Mar 18, 2013 | 4.920 | 4.970 | 4.850 | 4.900 | 118,749 | -0.10(-2.00%) |
Mar 15, 2013 | 4.920 | 5.030 | 4.840 | 5.000 | 301,195 | +0.10(+2.04%) |
Mar 14, 2013 | 4.850 | 4.910 | 4.820 | 4.900 | 111,769 | +0.05(+1.03%) |
Mar 13, 2013 | 4.940 | 4.960 | 4.800 | 4.850 | 153,823 | -0.08(-1.62%) |
Mar 12, 2013 | 4.940 | 4.980 | 4.900 | 4.930 | 89,667 | -0.01(-0.20%) |
Mar 11, 2013 | 4.950 | 5.000 | 4.900 | 4.940 | 59,705 | -0.03(-0.60%) |
Mar 08, 2013 | 4.990 | 5.000 | 4.920 | 4.970 | 118,809 | +0.06(+1.22%) |
Mar 07, 2013 | 5.000 | 5.000 | 4.860 | 4.910 | 101,307 | -0.10(-2.00%) |
Mar 06, 2013 | 5.130 | 5.140 | 4.950 | 5.010 | 142,861 | -0.11(-2.15%) |
Mar 05, 2013 | 4.980 | 5.250 | 4.970 | 5.120 | 166,480 | +0.19(+3.85%) |
Mar 04, 2013 | 5.170 | 5.170 | 4.890 | 4.930 | 177,801 | -0.28(-5.37%) |