Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.400 | 4.400 | 4.210 | 4.245 | 28,256 | -0.10(-2.41%) |
May 30, 2013 | 4.350 | 4.400 | 4.320 | 4.350 | 0 | +0.06(+1.40%) |
May 29, 2013 | 4.210 | 4.349 | 4.200 | 4.290 | 21,926 | +0.03(+0.70%) |
May 28, 2013 | 4.470 | 4.470 | 4.160 | 4.260 | 76,285 | -0.14(-3.18%) |
May 24, 2013 | 4.210 | 4.470 | 4.153 | 4.400 | 0 | +0.17(+4.02%) |
May 23, 2013 | 4.100 | 4.400 | 4.100 | 4.230 | 0 | +0.05(+1.20%) |
May 22, 2013 | 4.420 | 4.489 | 4.110 | 4.180 | 0 | -0.24(-5.43%) |
May 21, 2013 | 4.370 | 4.450 | 4.320 | 4.420 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.470 | 4.550 | 4.360 | 4.420 | 0 | +0.02(+0.45%) |
May 17, 2013 | 4.190 | 4.450 | 4.100 | 4.400 | 0 | +0.18(+4.27%) |
May 16, 2013 | 4.150 | 4.320 | 4.100 | 4.220 | 33,085 | -0.06(-1.29%) |
May 15, 2013 | 4.390 | 4.433 | 4.100 | 4.275 | 0 | +0.12(+3.01%) |
May 13, 2013 | 4.210 | 4.270 | 4.050 | 4.150 | 0 | -0.14(-3.26%) |
May 10, 2013 | 4.390 | 4.390 | 4.210 | 4.290 | 0 | -0.08(-1.83%) |
May 09, 2013 | 4.530 | 4.530 | 4.340 | 4.370 | 0 | -0.14(-3.10%) |
May 08, 2013 | 4.500 | 4.530 | 4.321 | 4.510 | 0 | +0.01(+0.22%) |
May 07, 2013 | 4.530 | 4.550 | 4.220 | 4.500 | 0 | -0.10(-2.17%) |
May 06, 2013 | 4.750 | 4.830 | 4.550 | 4.600 | 0 | -0.23(-4.76%) |
May 03, 2013 | 5.030 | 5.030 | 4.800 | 4.830 | 0 | -0.06(-1.23%) |
May 02, 2013 | 4.750 | 5.150 | 4.671 | 4.890 | 0 | +0.16(+3.38%) |
May 01, 2013 | 4.670 | 4.880 | 4.620 | 4.730 | 0 | +0.05(+1.07%) |
Apr 30, 2013 | 5.000 | 5.000 | 4.510 | 4.680 | 0 | -0.30(-6.02%) |
Apr 29, 2013 | 4.280 | 5.220 | 4.280 | 4.980 | 898,491 | +0.83(+20.00%) |
Apr 26, 2013 | 4.030 | 4.150 | 4.000 | 4.150 | 21,796 | +0.18(+4.53%) |
Apr 25, 2013 | 4.070 | 4.150 | 3.900 | 3.970 | 97,907 | -0.18(-4.34%) |
Apr 24, 2013 | 4.090 | 4.190 | 4.019 | 4.150 | 0 | +0.13(+3.23%) |
Apr 23, 2013 | 3.970 | 4.150 | 3.888 | 4.020 | 61,796 | +0.15(+3.88%) |
Apr 22, 2013 | 4.000 | 4.173 | 3.850 | 3.870 | 31,851 | -0.08(-2.03%) |
Apr 19, 2013 | 3.920 | 3.980 | 3.890 | 3.950 | 28,010 | +0.04(+0.97%) |
Apr 18, 2013 | 3.960 | 4.150 | 3.800 | 3.912 | 104,074 | -0.06(-1.46%) |
Apr 17, 2013 | 3.800 | 4.050 | 3.730 | 3.970 | 160,746 | +0.40(+11.20%) |
Apr 16, 2013 | 3.315 | 3.585 | 3.315 | 3.570 | 58,791 | +0.28(+8.51%) |
Apr 15, 2013 | 3.300 | 3.490 | 3.229 | 3.290 | 29,053 | +0.03(+0.92%) |
Apr 12, 2013 | 3.480 | 3.480 | 3.190 | 3.260 | 42,853 | -0.19(-5.51%) |
Apr 11, 2013 | 3.530 | 3.560 | 3.400 | 3.450 | 48,203 | -0.13(-3.63%) |
Apr 10, 2013 | 3.620 | 3.620 | 3.510 | 3.580 | 19,444 | +0.02(+0.56%) |
Apr 09, 2013 | 3.610 | 3.620 | 3.502 | 3.560 | 18,789 | -0.07(-1.93%) |
Apr 08, 2013 | 3.610 | 3.660 | 3.400 | 3.630 | 35,057 | -0.01(-0.27%) |
Apr 05, 2013 | 3.670 | 3.780 | 3.556 | 3.640 | 33,660 | +0.03(+0.83%) |
Apr 04, 2013 | 3.510 | 3.790 | 3.405 | 3.610 | 47,943 | +0.16(+4.64%) |
Apr 03, 2013 | 3.370 | 3.450 | 3.281 | 3.450 | 40,342 | +0.02(+0.61%) |
Apr 02, 2013 | 3.518 | 3.518 | 3.360 | 3.429 | 23,043 | -0.12(-3.41%) |
Apr 01, 2013 | 3.490 | 3.558 | 3.350 | 3.550 | 66,546 | -0.04(-1.11%) |
Mar 28, 2013 | 3.620 | 3.680 | 3.490 | 3.590 | 29,612 | -0.03(-0.83%) |
Mar 27, 2013 | 3.250 | 3.680 | 3.210 | 3.620 | 103,706 | +0.33(+10.01%) |
Mar 26, 2013 | 3.500 | 3.500 | 3.051 | 3.291 | 202,413 | -0.20(-5.71%) |
Mar 25, 2013 | 3.740 | 3.740 | 3.400 | 3.490 | 92,823 | -0.32(-8.40%) |
Mar 22, 2013 | 4.120 | 4.120 | 3.730 | 3.810 | 131,699 | -0.33(-7.97%) |
Mar 21, 2013 | 4.190 | 4.199 | 4.010 | 4.140 | 66,709 | -0.03(-0.72%) |
Mar 20, 2013 | 4.280 | 4.280 | 4.160 | 4.170 | 18,921 | -0.11(-2.57%) |
Mar 19, 2013 | 4.330 | 4.370 | 4.160 | 4.280 | 63,995 | -0.08(-1.83%) |
Mar 18, 2013 | 4.350 | 4.450 | 4.200 | 4.360 | 40,879 | +0.01(+0.23%) |
Mar 15, 2013 | 4.200 | 4.370 | 4.010 | 4.350 | 127,463 | +0.11(+2.59%) |
Mar 14, 2013 | 4.300 | 4.300 | 4.030 | 4.240 | 50,988 | +0.03(+0.64%) |
Mar 13, 2013 | 4.380 | 4.500 | 4.010 | 4.213 | 282,119 | -0.01(-0.17%) |
Mar 12, 2013 | 4.300 | 4.550 | 4.210 | 4.220 | 205,102 | +0.01(+0.24%) |
Mar 11, 2013 | 4.000 | 4.210 | 3.900 | 4.210 | 88,060 | +0.31(+7.95%) |
Mar 08, 2013 | 3.800 | 4.048 | 3.796 | 3.900 | 120,112 | +0.14(+3.72%) |
Mar 07, 2013 | 3.720 | 3.800 | 3.660 | 3.760 | 52,921 | +0.10(+2.73%) |
Mar 06, 2013 | 3.800 | 3.800 | 3.610 | 3.660 | 98,553 | -0.14(-3.68%) |
Mar 05, 2013 | 3.420 | 3.950 | 3.420 | 3.800 | 214,772 | +0.48(+14.46%) |
Mar 04, 2013 | 3.360 | 3.373 | 3.305 | 3.320 | 16,229 | -0.04(-1.19%) |