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%) |