Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.890 | 3.990 | 3.890 | 3.920 | 135,772 | +0.00(+0.00%) |
May 30, 2013 | 3.810 | 3.970 | 3.810 | 3.920 | 138,115 | +0.11(+2.89%) |
May 29, 2013 | 3.820 | 3.830 | 3.730 | 3.810 | 69,187 | -0.02(-0.52%) |
May 28, 2013 | 3.730 | 3.850 | 3.700 | 3.830 | 85,202 | +0.16(+4.36%) |
May 24, 2013 | 3.600 | 3.710 | 3.600 | 3.670 | 0 | +0.07(+1.94%) |
May 23, 2013 | 3.580 | 3.630 | 3.560 | 3.600 | 0 | +0.00(+0.00%) |
May 22, 2013 | 3.600 | 3.690 | 3.600 | 3.600 | 0 | -0.01(-0.28%) |
May 21, 2013 | 3.600 | 3.705 | 3.600 | 3.610 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.600 | 3.660 | 3.600 | 3.610 | 0 | -0.01(-0.28%) |
May 17, 2013 | 3.470 | 3.650 | 3.460 | 3.620 | 0 | +0.17(+4.93%) |
May 16, 2013 | 3.560 | 3.580 | 3.440 | 3.450 | 231,243 | -0.10(-2.82%) |
May 15, 2013 | 3.690 | 3.750 | 3.545 | 3.550 | 0 | -0.09(-2.47%) |
May 13, 2013 | 3.730 | 3.730 | 3.400 | 3.640 | 0 | -0.09(-2.41%) |
May 10, 2013 | 3.790 | 3.920 | 3.650 | 3.730 | 0 | -0.01(-0.27%) |
May 09, 2013 | 4.390 | 4.390 | 3.660 | 3.740 | 0 | -0.63(-14.42%) |
May 08, 2013 | 4.590 | 4.590 | 4.330 | 4.370 | 0 | -0.24(-5.21%) |
May 07, 2013 | 4.430 | 4.630 | 4.420 | 4.610 | 0 | +0.19(+4.30%) |
May 06, 2013 | 4.350 | 4.440 | 4.270 | 4.420 | 0 | +0.08(+1.84%) |
May 03, 2013 | 4.350 | 4.380 | 4.320 | 4.340 | 0 | -0.01(-0.23%) |
May 02, 2013 | 4.530 | 4.530 | 4.290 | 4.350 | 0 | -0.20(-4.40%) |
May 01, 2013 | 4.730 | 4.789 | 4.401 | 4.550 | 0 | -0.18(-3.81%) |
Apr 30, 2013 | 4.640 | 4.730 | 4.640 | 4.730 | 0 | +0.10(+2.16%) |
Apr 29, 2013 | 4.490 | 4.799 | 4.420 | 4.630 | 200,680 | +0.18(+4.04%) |
Apr 26, 2013 | 4.380 | 4.480 | 4.380 | 4.450 | 241,468 | +0.07(+1.60%) |
Apr 25, 2013 | 4.410 | 4.520 | 4.370 | 4.380 | 0 | -0.03(-0.68%) |
Apr 24, 2013 | 4.480 | 4.490 | 4.380 | 4.410 | 43,067 | -0.09(-2.00%) |
Apr 23, 2013 | 4.500 | 4.500 | 4.400 | 4.500 | 68,157 | +0.05(+1.12%) |
Apr 22, 2013 | 4.520 | 4.530 | 4.360 | 4.450 | 49,885 | -0.05(-1.11%) |
Apr 19, 2013 | 4.450 | 4.800 | 4.330 | 4.500 | 61,432 | +0.04(+0.90%) |
Apr 18, 2013 | 4.600 | 4.659 | 4.400 | 4.460 | 47,814 | -0.15(-3.25%) |
Apr 17, 2013 | 4.730 | 4.800 | 4.590 | 4.610 | 104,378 | -0.19(-3.96%) |
Apr 16, 2013 | 4.470 | 4.800 | 4.460 | 4.800 | 99,023 | +0.36(+8.11%) |
Apr 15, 2013 | 4.696 | 4.696 | 4.350 | 4.440 | 152,282 | -0.29(-6.13%) |
Apr 12, 2013 | 4.630 | 4.920 | 4.614 | 4.730 | 138,539 | +0.07(+1.50%) |
Apr 11, 2013 | 4.610 | 4.760 | 4.585 | 4.660 | 89,247 | +0.06(+1.30%) |
Apr 10, 2013 | 4.520 | 4.760 | 4.520 | 4.600 | 125,427 | +0.01(+0.22%) |
Apr 09, 2013 | 4.670 | 4.730 | 4.570 | 4.590 | 75,562 | -0.06(-1.29%) |
Apr 08, 2013 | 4.680 | 4.740 | 4.600 | 4.650 | 79,730 | +0.00(+0.00%) |
Apr 05, 2013 | 4.610 | 4.690 | 4.230 | 4.650 | 178,420 | -0.05(-1.06%) |
Apr 04, 2013 | 4.840 | 4.875 | 4.680 | 4.700 | 81,778 | -0.13(-2.69%) |
Apr 03, 2013 | 4.860 | 4.880 | 4.730 | 4.830 | 96,102 | +0.00(+0.00%) |
Apr 02, 2013 | 4.970 | 5.080 | 4.760 | 4.830 | 207,663 | -0.13(-2.62%) |
Apr 01, 2013 | 5.190 | 5.230 | 4.945 | 4.960 | 117,954 | -0.25(-4.80%) |
Mar 28, 2013 | 5.170 | 5.240 | 5.040 | 5.210 | 80,541 | +0.08(+1.56%) |
Mar 27, 2013 | 4.990 | 5.190 | 4.760 | 5.130 | 186,363 | +0.09(+1.79%) |
Mar 26, 2013 | 5.040 | 5.040 | 4.960 | 5.040 | 65,650 | +0.06(+1.20%) |
Mar 25, 2013 | 5.050 | 5.090 | 4.940 | 4.980 | 77,290 | -0.07(-1.39%) |
Mar 22, 2013 | 5.110 | 5.120 | 5.000 | 5.050 | 58,228 | -0.06(-1.17%) |
Mar 21, 2013 | 5.150 | 5.200 | 5.030 | 5.110 | 77,837 | -0.08(-1.54%) |
Mar 20, 2013 | 5.240 | 5.370 | 5.150 | 5.190 | 107,658 | -0.03(-0.57%) |
Mar 19, 2013 | 5.100 | 5.400 | 5.060 | 5.220 | 252,229 | +0.15(+2.96%) |
Mar 18, 2013 | 4.920 | 5.100 | 4.920 | 5.070 | 97,448 | +0.04(+0.80%) |
Mar 15, 2013 | 5.010 | 5.050 | 4.870 | 5.030 | 304,442 | +0.03(+0.60%) |
Mar 14, 2013 | 4.970 | 5.050 | 4.700 | 5.000 | 295,274 | +0.03(+0.60%) |
Mar 13, 2013 | 4.950 | 5.000 | 4.920 | 4.970 | 328,156 | +0.02(+0.40%) |
Mar 12, 2013 | 4.770 | 5.050 | 4.690 | 4.950 | 429,098 | +0.25(+5.32%) |
Mar 11, 2013 | 4.570 | 4.710 | 4.510 | 4.700 | 113,310 | +0.10(+2.17%) |
Mar 08, 2013 | 4.650 | 4.650 | 4.540 | 4.600 | 42,667 | +0.01(+0.22%) |
Mar 07, 2013 | 4.600 | 4.620 | 4.500 | 4.590 | 75,899 | -0.02(-0.43%) |
Mar 06, 2013 | 4.620 | 4.680 | 4.450 | 4.610 | 39,718 | -0.01(-0.22%) |
Mar 05, 2013 | 4.630 | 4.700 | 4.570 | 4.620 | 167,092 | -0.01(-0.22%) |
Mar 04, 2013 | 4.530 | 4.630 | 4.500 | 4.630 | 73,630 | +0.10(+2.21%) |