Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.955 | 4.990 | 4.850 | 4.900 | 11,244 | +0.00(+0.00%) |
May 30, 2013 | 4.890 | 4.930 | 4.860 | 4.900 | 63,960 | +0.11(+2.30%) |
May 29, 2013 | 4.790 | 4.850 | 4.780 | 4.790 | 61,009 | +0.06(+1.22%) |
May 28, 2013 | 4.760 | 4.850 | 4.700 | 4.732 | 86,610 | +0.45(+10.44%) |
May 24, 2013 | 4.205 | 4.300 | 4.180 | 4.285 | 35,893 | +0.20(+4.77%) |
May 23, 2013 | 4.072 | 4.090 | 4.000 | 4.090 | 19,097 | -0.03(-0.73%) |
May 22, 2013 | 4.170 | 4.230 | 4.070 | 4.120 | 70,205 | +0.08(+1.98%) |
May 21, 2013 | 4.053 | 4.100 | 4.010 | 4.040 | 54,181 | +0.13(+3.32%) |
May 20, 2013 | 3.860 | 3.980 | 3.860 | 3.910 | 13,735 | -0.02(-0.51%) |
May 17, 2013 | 3.950 | 3.950 | 3.860 | 3.930 | 34,302 | -0.05(-1.26%) |
May 16, 2013 | 3.950 | 4.010 | 3.917 | 3.980 | 156,743 | -0.04(-1.00%) |
May 15, 2013 | 4.090 | 4.140 | 3.988 | 4.020 | 58,666 | +0.24(+6.35%) |
May 13, 2013 | 3.710 | 3.820 | 3.710 | 3.780 | 113,888 | +0.37(+10.85%) |
May 10, 2013 | 3.405 | 3.440 | 3.400 | 3.410 | 33,462 | +0.00(+0.00%) |
May 09, 2013 | 3.388 | 3.440 | 3.388 | 3.410 | 79,159 | -0.07(-2.01%) |
May 08, 2013 | 3.475 | 3.500 | 3.430 | 3.480 | 168,965 | +0.43(+14.10%) |
May 07, 2013 | 3.090 | 3.110 | 3.040 | 3.050 | 18,382 | -0.01(-0.33%) |
May 06, 2013 | 2.980 | 3.070 | 2.980 | 3.060 | 32,176 | +0.18(+6.25%) |
May 03, 2013 | 2.920 | 2.920 | 2.880 | 2.880 | 18,029 | +0.02(+0.70%) |
May 02, 2013 | 2.880 | 2.910 | 2.857 | 2.860 | 20,013 | -0.06(-2.02%) |
May 01, 2013 | 2.935 | 2.935 | 2.880 | 2.919 | 70,995 | +0.09(+3.14%) |
Apr 30, 2013 | 2.822 | 2.830 | 2.800 | 2.830 | 14,177 | +0.03(+1.07%) |
Apr 29, 2013 | 2.730 | 2.840 | 2.730 | 2.800 | 67,162 | +0.10(+3.70%) |
Apr 26, 2013 | 2.750 | 2.700 | 2.700 | 2.700 | 22,005 | +0.00(+0.00%) |
Apr 25, 2013 | 2.690 | 2.730 | 2.680 | 2.700 | 44,189 | +0.05(+1.89%) |
Apr 24, 2013 | 2.685 | 2.685 | 2.650 | 2.650 | 895 | -0.03(-1.12%) |
Apr 23, 2013 | 2.658 | 2.680 | 2.640 | 2.680 | 10,674 | +0.09(+3.47%) |
Apr 22, 2013 | 2.580 | 2.600 | 2.550 | 2.590 | 3,991 | +0.02(+0.78%) |
Apr 19, 2013 | 2.520 | 2.600 | 2.520 | 2.570 | 364,121 | +0.14(+5.76%) |
Apr 18, 2013 | 2.490 | 2.490 | 2.430 | 2.430 | 16,884 | -0.06(-2.41%) |
Apr 17, 2013 | 2.520 | 2.530 | 2.480 | 2.490 | 52,697 | -0.16(-5.95%) |
Apr 16, 2013 | 2.670 | 2.670 | 2.638 | 2.647 | 5,473 | -0.02(-0.84%) |
Apr 15, 2013 | 2.660 | 2.700 | 2.630 | 2.670 | 40,859 | -0.06(-2.20%) |
Apr 12, 2013 | 2.700 | 2.760 | 2.700 | 2.730 | 6,500 | +0.02(+0.74%) |
Apr 11, 2013 | 2.720 | 2.760 | 2.700 | 2.710 | 42,421 | +0.01(+0.37%) |
Apr 10, 2013 | 2.680 | 2.769 | 2.680 | 2.700 | 54,713 | +0.10(+3.85%) |
Apr 09, 2013 | 2.578 | 2.600 | 2.530 | 2.600 | 31,243 | +0.02(+0.78%) |
Apr 08, 2013 | 2.560 | 2.640 | 2.560 | 2.580 | 12,387 | +0.20(+8.40%) |
Apr 05, 2013 | 2.425 | 2.450 | 2.370 | 2.380 | 45,960 | -0.09(-3.64%) |
Apr 04, 2013 | 2.450 | 2.470 | 2.420 | 2.470 | 8,722 | +0.01(+0.37%) |
Apr 03, 2013 | 2.530 | 2.530 | 2.450 | 2.461 | 6,850 | -0.06(-2.34%) |
Apr 02, 2013 | 2.550 | 2.550 | 2.470 | 2.520 | 23,926 | -0.01(-0.40%) |
Apr 01, 2013 | 2.585 | 2.640 | 2.530 | 2.530 | 8,672 | -0.08(-3.07%) |
Mar 28, 2013 | 2.580 | 2.630 | 2.550 | 2.610 | 17,506 | -0.01(-0.38%) |
Mar 27, 2013 | 2.605 | 2.650 | 2.560 | 2.620 | 17,687 | -0.03(-1.13%) |
Mar 26, 2013 | 2.652 | 2.690 | 2.640 | 2.650 | 18,644 | -0.01(-0.38%) |
Mar 25, 2013 | 2.750 | 2.770 | 2.630 | 2.660 | 16,957 | +0.00(+0.00%) |
Mar 22, 2013 | 2.640 | 2.690 | 2.640 | 2.660 | 39,158 | -0.01(-0.37%) |
Mar 21, 2013 | 2.672 | 2.672 | 2.670 | 2.670 | 1,200 | +0.01(+0.38%) |
Mar 20, 2013 | 2.700 | 2.700 | 2.640 | 2.660 | 10,191 | +0.04(+1.53%) |
Mar 19, 2013 | 2.670 | 2.670 | 2.620 | 2.620 | 2,222 | -0.05(-1.87%) |
Mar 18, 2013 | 2.630 | 2.670 | 2.630 | 2.670 | 6,048 | +0.04(+1.52%) |
Mar 15, 2013 | 2.610 | 2.680 | 2.610 | 2.630 | 15,629 | +0.02(+0.77%) |
Mar 14, 2013 | 2.690 | 2.690 | 2.590 | 2.610 | 37,589 | -0.03(-1.14%) |
Mar 13, 2013 | 2.740 | 2.740 | 2.640 | 2.640 | 18,560 | -0.05(-1.86%) |
Mar 12, 2013 | 2.760 | 2.760 | 2.660 | 2.690 | 26,746 | +0.12(+4.51%) |
Mar 11, 2013 | 2.540 | 2.620 | 2.540 | 2.574 | 29,650 | +0.08(+3.37%) |
Mar 08, 2013 | 2.440 | 2.490 | 2.440 | 2.490 | 21,960 | +0.12(+5.06%) |
Mar 07, 2013 | 2.373 | 2.373 | 2.330 | 2.370 | 3,802 | +0.02(+0.96%) |
Mar 06, 2013 | 2.345 | 2.350 | 2.320 | 2.348 | 33,908 | +0.03(+1.19%) |
Mar 05, 2013 | 2.280 | 2.330 | 2.280 | 2.320 | 16,357 | +0.00(+0.00%) |
Mar 04, 2013 | 2.270 | 2.320 | 2.260 | 2.320 | 13,442 | -0.01(-0.43%) |