Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.500 | 9.750 | 8.970 | 9.130 | 1,564,100 | -0.07(-0.76%) |
May 30, 2013 | 8.360 | 9.480 | 8.360 | 9.200 | 1,335,258 | +0.86(+10.31%) |
May 29, 2013 | 8.330 | 8.500 | 8.140 | 8.340 | 654,682 | +0.05(+0.60%) |
May 28, 2013 | 8.380 | 8.490 | 7.720 | 8.290 | 1,222,104 | -0.09(-1.07%) |
May 24, 2013 | 7.120 | 8.750 | 7.110 | 8.380 | 0 | +1.26(+17.70%) |
May 23, 2013 | 6.860 | 7.260 | 6.360 | 7.120 | 492,280 | +0.15(+2.15%) |
May 22, 2013 | 7.130 | 7.530 | 6.810 | 6.970 | 0 | -0.12(-1.69%) |
May 21, 2013 | 6.860 | 7.305 | 6.860 | 7.090 | 0 | +0.15(+2.16%) |
May 20, 2013 | 6.590 | 6.970 | 6.580 | 6.940 | 0 | +0.36(+5.47%) |
May 17, 2013 | 6.180 | 7.230 | 6.000 | 6.580 | 0 | +1.08(+19.64%) |
May 16, 2013 | 5.470 | 5.520 | 5.400 | 5.500 | 281,509 | -0.01(-0.18%) |
May 15, 2013 | 5.490 | 5.600 | 5.370 | 5.510 | 0 | +0.12(+2.23%) |
May 13, 2013 | 5.280 | 5.470 | 5.260 | 5.390 | 0 | +0.12(+2.28%) |
May 10, 2013 | 5.100 | 5.290 | 5.040 | 5.270 | 0 | +0.21(+4.15%) |
May 09, 2013 | 4.900 | 5.120 | 4.900 | 5.060 | 0 | +0.16(+3.27%) |
May 08, 2013 | 4.910 | 4.930 | 4.820 | 4.900 | 0 | -0.01(-0.20%) |
May 07, 2013 | 4.860 | 4.910 | 4.820 | 4.910 | 0 | +0.06(+1.24%) |
May 06, 2013 | 4.880 | 4.900 | 4.830 | 4.850 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.870 | 4.880 | 4.800 | 4.850 | 0 | +0.00(+0.00%) |
May 02, 2013 | 4.730 | 4.880 | 4.680 | 4.850 | 0 | +0.10(+2.11%) |
May 01, 2013 | 4.820 | 4.820 | 4.651 | 4.750 | 0 | -0.11(-2.26%) |
Apr 30, 2013 | 4.800 | 4.920 | 4.800 | 4.860 | 0 | +0.03(+0.62%) |
Apr 29, 2013 | 4.780 | 4.880 | 4.680 | 4.830 | 672,389 | +0.06(+1.26%) |
Apr 26, 2013 | 4.750 | 4.790 | 4.700 | 4.770 | 165,160 | -0.01(-0.21%) |
Apr 25, 2013 | 4.750 | 4.805 | 4.700 | 4.780 | 55,077 | +0.04(+0.84%) |
Apr 24, 2013 | 4.750 | 4.760 | 4.680 | 4.740 | 122,039 | -0.01(-0.21%) |
Apr 23, 2013 | 4.690 | 4.750 | 4.630 | 4.750 | 222,390 | +0.09(+1.93%) |
Apr 22, 2013 | 4.660 | 4.700 | 4.580 | 4.660 | 130,886 | +0.02(+0.43%) |
Apr 19, 2013 | 4.660 | 4.720 | 4.590 | 4.640 | 143,508 | -0.01(-0.22%) |
Apr 18, 2013 | 4.520 | 4.680 | 4.460 | 4.650 | 287,949 | +0.12(+2.65%) |
Apr 17, 2013 | 4.480 | 4.550 | 4.414 | 4.530 | 168,941 | +0.00(+0.00%) |
Apr 16, 2013 | 4.460 | 4.570 | 4.430 | 4.530 | 279,191 | +0.06(+1.34%) |
Apr 15, 2013 | 4.450 | 4.520 | 4.320 | 4.470 | 557,480 | +0.04(+0.90%) |
Apr 12, 2013 | 4.320 | 4.480 | 4.310 | 4.430 | 364,355 | +0.11(+2.55%) |
Apr 11, 2013 | 4.140 | 4.350 | 4.110 | 4.320 | 293,497 | +0.19(+4.60%) |
Apr 10, 2013 | 4.090 | 4.150 | 4.050 | 4.130 | 202,379 | +0.08(+1.98%) |
Apr 09, 2013 | 4.050 | 4.110 | 4.000 | 4.050 | 171,690 | +0.00(+0.00%) |
Apr 08, 2013 | 4.060 | 4.100 | 4.020 | 4.050 | 241,701 | +0.00(+0.12%) |
Apr 05, 2013 | 3.930 | 4.090 | 3.930 | 4.045 | 406,719 | +0.03(+0.62%) |
Apr 04, 2013 | 3.950 | 4.020 | 3.900 | 4.020 | 264,404 | +0.08(+2.03%) |
Apr 03, 2013 | 3.940 | 3.960 | 3.882 | 3.940 | 184,478 | +0.01(+0.25%) |
Apr 02, 2013 | 3.980 | 3.980 | 3.865 | 3.930 | 239,488 | -0.03(-0.76%) |
Apr 01, 2013 | 3.910 | 3.970 | 3.900 | 3.960 | 170,428 | +0.04(+1.02%) |
Mar 28, 2013 | 3.970 | 3.970 | 3.890 | 3.920 | 120,779 | -0.02(-0.51%) |
Mar 27, 2013 | 3.930 | 3.950 | 3.910 | 3.940 | 40,882 | -0.01(-0.25%) |
Mar 26, 2013 | 4.050 | 4.050 | 3.900 | 3.950 | 271,755 | -0.06(-1.50%) |
Mar 25, 2013 | 3.980 | 4.050 | 3.960 | 4.010 | 350,201 | +0.06(+1.52%) |
Mar 22, 2013 | 4.000 | 4.000 | 3.880 | 3.950 | 133,152 | -0.01(-0.25%) |
Mar 21, 2013 | 3.890 | 3.990 | 3.890 | 3.960 | 135,665 | +0.04(+1.02%) |
Mar 20, 2013 | 3.870 | 3.920 | 3.800 | 3.920 | 300,821 | +0.05(+1.29%) |
Mar 19, 2013 | 3.870 | 3.900 | 3.810 | 3.870 | 196,271 | +0.00(+0.00%) |
Mar 18, 2013 | 3.800 | 3.900 | 3.800 | 3.870 | 192,389 | +0.00(+0.13%) |
Mar 15, 2013 | 3.830 | 3.870 | 3.750 | 3.865 | 571,049 | +0.07(+1.71%) |
Mar 14, 2013 | 3.760 | 3.870 | 3.570 | 3.800 | 315,556 | +0.08(+2.15%) |
Mar 13, 2013 | 3.690 | 3.720 | 3.640 | 3.720 | 309,527 | +0.04(+1.09%) |
Mar 12, 2013 | 3.700 | 3.750 | 3.650 | 3.680 | 222,182 | -0.02(-0.54%) |
Mar 11, 2013 | 3.740 | 3.770 | 3.665 | 3.700 | 358,199 | -0.05(-1.33%) |
Mar 08, 2013 | 3.770 | 3.790 | 3.710 | 3.750 | 386,629 | +0.00(+0.00%) |
Mar 07, 2013 | 3.760 | 3.801 | 3.710 | 3.750 | 230,799 | -0.02(-0.53%) |
Mar 06, 2013 | 4.050 | 4.050 | 3.690 | 3.770 | 564,670 | +0.03(+0.80%) |
Mar 05, 2013 | 3.750 | 3.790 | 3.710 | 3.740 | 257,716 | +0.04(+1.08%) |
Mar 04, 2013 | 3.740 | 3.740 | 3.610 | 3.700 | 172,780 | -0.04(-1.07%) |