Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.136 | 4.222 | 4.103 | 4.123 | 303,209 | -0.10(-2.36%) |
May 30, 2013 | 4.156 | 4.289 | 4.096 | 4.222 | 0 | +0.16(+3.93%) |
May 29, 2013 | 3.996 | 4.069 | 3.990 | 4.063 | 4,394 | +0.03(+0.66%) |
May 28, 2013 | 4.083 | 4.083 | 3.996 | 4.036 | 5,113 | -0.04(-0.98%) |
May 24, 2013 | 4.016 | 4.083 | 4.016 | 4.076 | 0 | +0.17(+4.25%) |
May 23, 2013 | 3.996 | 4.116 | 3.910 | 3.910 | 0 | -0.03(-0.68%) |
May 22, 2013 | 3.930 | 4.116 | 3.930 | 3.936 | 0 | +0.02(+0.51%) |
May 21, 2013 | 3.863 | 3.923 | 3.863 | 3.916 | 0 | +0.05(+1.20%) |
May 20, 2013 | 3.896 | 3.923 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3.887 | 3.950 | 3.870 | 3.870 | 0 | -0.11(-2.68%) |
May 16, 2013 | 3.883 | 3.976 | 3.870 | 3.976 | 8,197 | +0.11(+2.93%) |
May 15, 2013 | 3.877 | 3.883 | 3.863 | 3.863 | 0 | +0.00(+0.00%) |
May 13, 2013 | 3.890 | 3.890 | 3.863 | 3.863 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.903 | 3.903 | 3.863 | 3.863 | 0 | +0.05(+1.40%) |
May 09, 2013 | 3.857 | 3.857 | 3.810 | 3.810 | 0 | -0.09(-2.22%) |
May 08, 2013 | 3.803 | 3.903 | 3.803 | 3.896 | 0 | +0.00(+0.00%) |
May 07, 2013 | 3.770 | 3.896 | 3.763 | 3.896 | 0 | +0.11(+2.81%) |
May 06, 2013 | 3.690 | 3.797 | 3.690 | 3.790 | 0 | -0.07(-1.72%) |
May 03, 2013 | 3.830 | 3.863 | 3.690 | 3.857 | 0 | -0.05(-1.36%) |
May 02, 2013 | 3.890 | 3.963 | 3.807 | 3.910 | 0 | -0.02(-0.51%) |
May 01, 2013 | 4.023 | 4.023 | 3.833 | 3.930 | 0 | -0.04(-1.01%) |
Apr 30, 2013 | 3.923 | 4.103 | 3.896 | 3.970 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 3.896 | 4.089 | 3.896 | 3.970 | 14,606 | +0.07(+1.70%) |
Apr 26, 2013 | 4.116 | 3.990 | 3.896 | 3.903 | 7,820 | -0.09(-2.17%) |
Apr 25, 2013 | 3.996 | 4.116 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 4.023 | 4.149 | 3.946 | 3.990 | 0 | -0.17(-4.00%) |
Apr 23, 2013 | 4.282 | 4.282 | 4.043 | 4.156 | 1,054 | -0.11(-2.50%) |
Apr 19, 2013 | 4.262 | 4.262 | 4.262 | 4.262 | 0 | +0.02(+0.47%) |
Apr 18, 2013 | 4.422 | 4.422 | 4.236 | 4.242 | 3,007 | -0.03(-0.78%) |
Apr 17, 2013 | 4.362 | 4.362 | 4.049 | 4.275 | 1,804 | -0.09(-1.98%) |
Apr 16, 2013 | 4.415 | 4.475 | 4.069 | 4.362 | 751 | +0.09(+2.02%) |
Apr 15, 2013 | 4.162 | 4.322 | 4.156 | 4.275 | 2,442 | -0.23(-5.16%) |
Apr 12, 2013 | 4.508 | 4.508 | 4.508 | 4.508 | 526 | -0.01(-0.15%) |
Apr 11, 2013 | 4.322 | 4.515 | 4.322 | 4.515 | 53,150 | +0.40(+9.69%) |
Apr 10, 2013 | 3.990 | 4.116 | 3.990 | 4.116 | 300 | -0.11(-2.60%) |
Apr 09, 2013 | 4.269 | 4.295 | 4.123 | 4.226 | 3,914 | +0.08(+1.84%) |
Apr 08, 2013 | 3.757 | 4.309 | 3.724 | 4.149 | 24,356 | +0.39(+10.25%) |
Apr 05, 2013 | 3.591 | 3.763 | 3.591 | 3.763 | 4,165 | +0.11(+3.10%) |
Apr 04, 2013 | 3.657 | 3.657 | 3.650 | 3.650 | 7,369 | +0.03(+0.92%) |
Mar 28, 2013 | 3.617 | 3.617 | 3.617 | 0 | +0.00(+0.00%) | |
Mar 26, 2013 | 3.617 | 3.617 | 3.617 | 0 | -0.02(-0.55%) | |
Mar 25, 2013 | 3.637 | 3.637 | 3.637 | 3.637 | 151 | +0.00(+0.00%) |
Mar 22, 2013 | 3.637 | 3.637 | 3.637 | 3.637 | 7,561 | +0.00(+0.00%) |
Mar 20, 2013 | 3.637 | 3.637 | 3.637 | 0 | +0.00(+0.00%) | |
Mar 18, 2013 | 3.637 | 3.637 | 3.637 | 0 | +0.00(+0.00%) | |
Mar 14, 2013 | 3.637 | 3.637 | 3.637 | 0 | +0.01(+0.36%) | |
Mar 13, 2013 | 3.604 | 3.637 | 3.591 | 3.624 | 1,099 | -0.01(-0.36%) |
Mar 12, 2013 | 3.617 | 3.637 | 3.617 | 3.637 | 7,356 | +0.07(+1.85%) |
Mar 11, 2013 | 3.637 | 3.644 | 3.571 | 3.571 | 4,279 | -0.07(-1.82%) |
Mar 08, 2013 | 3.683 | 3.683 | 3.571 | 3.637 | 442,039 | +0.13(+3.77%) |
Mar 07, 2013 | 3.617 | 3.617 | 3.505 | 3.505 | 2,268 | -0.12(-3.28%) |
Mar 05, 2013 | 3.624 | 3.624 | 3.624 | 0 | +0.02(+0.55%) |