Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.139 | 5.000 | 3.781 | 5.000 | 41,898 | +0.87(+21.14%) |
May 30, 2013 | 4.625 | 4.625 | 4.000 | 4.128 | 34,101 | -0.37(-8.28%) |
May 29, 2013 | 4.938 | 4.985 | 4.289 | 4.500 | 66,222 | -0.50(-9.98%) |
May 28, 2013 | 4.700 | 5.186 | 4.657 | 4.999 | 144,784 | +0.44(+9.56%) |
May 24, 2013 | 4.000 | 4.975 | 4.000 | 4.562 | 177,898 | +0.69(+17.74%) |
May 23, 2013 | 3.175 | 4.125 | 3.127 | 3.875 | 100,822 | +0.69(+21.62%) |
May 22, 2013 | 3.186 | 3.362 | 3.000 | 3.186 | 23,742 | +0.06(+1.96%) |
May 21, 2013 | 3.188 | 3.188 | 3.125 | 3.125 | 20,432 | -0.06(-1.96%) |
May 20, 2013 | 3.000 | 3.250 | 3.000 | 3.188 | 36,578 | +0.19(+6.25%) |
May 17, 2013 | 2.862 | 3.000 | 2.750 | 3.000 | 31,579 | +0.50(+19.94%) |
May 16, 2013 | 2.950 | 3.125 | 2.501 | 2.501 | 26,394 | -0.44(-14.85%) |
May 15, 2013 | 2.812 | 2.999 | 2.750 | 2.938 | 10,374 | -0.06(-2.04%) |
May 13, 2013 | 3.349 | 3.349 | 2.875 | 2.999 | 48,494 | -0.18(-5.55%) |
May 10, 2013 | 2.525 | 3.188 | 2.469 | 3.175 | 249,367 | +0.77(+32.29%) |
May 09, 2013 | 2.466 | 2.480 | 2.256 | 2.400 | 13,872 | -0.08(-3.23%) |
May 08, 2013 | 2.350 | 2.493 | 2.350 | 2.480 | 5,340 | +0.01(+0.25%) |
May 07, 2013 | 2.375 | 2.474 | 2.312 | 2.474 | 6,316 | +0.10(+4.16%) |
May 06, 2013 | 2.375 | 2.487 | 2.294 | 2.375 | 6,493 | +0.02(+1.06%) |
May 03, 2013 | 2.269 | 2.373 | 2.264 | 2.350 | 19,391 | +0.08(+3.70%) |
May 02, 2013 | 2.350 | 2.438 | 2.250 | 2.266 | 15,172 | -0.08(-3.56%) |
May 01, 2013 | 2.438 | 2.438 | 2.350 | 2.350 | 7,066 | -0.02(-1.05%) |
Apr 30, 2013 | 2.350 | 2.438 | 2.350 | 2.375 | 8,158 | +0.02(+1.06%) |
Apr 29, 2013 | 2.388 | 2.500 | 2.350 | 2.350 | 7,484 | -0.03(-1.10%) |
Apr 26, 2013 | 2.500 | 2.587 | 2.375 | 2.376 | 8,044 | -0.21(-8.16%) |
Apr 25, 2013 | 2.499 | 2.625 | 2.381 | 2.587 | 20,434 | +0.12(+4.86%) |
Apr 24, 2013 | 2.611 | 2.611 | 2.340 | 2.467 | 5,749 | -0.03(-1.30%) |
Apr 23, 2013 | 2.312 | 2.500 | 2.260 | 2.500 | 15,523 | +0.21(+9.23%) |
Apr 22, 2013 | 2.275 | 2.375 | 2.275 | 2.289 | 10,599 | -0.12(-5.13%) |
Apr 19, 2013 | 2.436 | 2.485 | 2.325 | 2.413 | 2,273 | -0.02(-0.97%) |
Apr 18, 2013 | 2.375 | 2.487 | 2.250 | 2.436 | 13,871 | +0.06(+2.58%) |
Apr 17, 2013 | 2.500 | 2.519 | 2.250 | 2.375 | 35,287 | -0.17(-6.63%) |
Apr 16, 2013 | 2.500 | 2.560 | 2.500 | 2.544 | 5,991 | -0.03(-1.17%) |
Apr 15, 2013 | 2.513 | 2.574 | 2.500 | 2.574 | 20,317 | +0.06(+2.44%) |
Apr 12, 2013 | 2.625 | 2.625 | 2.513 | 2.513 | 5,516 | -0.04(-1.71%) |
Apr 11, 2013 | 2.562 | 2.575 | 2.519 | 2.556 | 14,442 | -0.01(-0.24%) |
Apr 10, 2013 | 2.562 | 2.575 | 2.562 | 2.562 | 5,452 | +0.00(+0.00%) |
Apr 09, 2013 | 2.624 | 2.625 | 2.562 | 2.562 | 7,166 | +0.01(+0.49%) |
Apr 08, 2013 | 2.545 | 2.625 | 2.519 | 2.550 | 13,847 | -0.05(-1.92%) |
Apr 05, 2013 | 2.519 | 2.619 | 2.510 | 2.600 | 17,679 | +0.07(+2.72%) |
Apr 04, 2013 | 2.527 | 2.610 | 2.505 | 2.531 | 11,918 | -0.04(-1.70%) |
Apr 03, 2013 | 2.612 | 2.612 | 2.524 | 2.575 | 16,141 | -0.02(-0.72%) |
Apr 02, 2013 | 2.621 | 2.625 | 2.500 | 2.594 | 12,595 | -0.03(-1.19%) |
Apr 01, 2013 | 2.710 | 2.710 | 2.531 | 2.625 | 36,736 | -0.12(-4.33%) |
Mar 28, 2013 | 2.600 | 2.744 | 2.562 | 2.744 | 15,954 | +0.18(+6.86%) |
Mar 27, 2013 | 2.627 | 2.700 | 2.567 | 2.567 | 7,083 | -0.11(-4.06%) |
Mar 26, 2013 | 2.669 | 2.750 | 2.645 | 2.676 | 27,503 | +0.05(+1.90%) |
Mar 25, 2013 | 2.862 | 2.862 | 2.625 | 2.626 | 35,033 | -0.19(-6.62%) |
Mar 22, 2013 | 2.750 | 2.844 | 2.725 | 2.812 | 9,301 | +0.09(+3.21%) |
Mar 21, 2013 | 2.750 | 2.877 | 2.656 | 2.725 | 31,491 | +0.00(+0.00%) |
Mar 20, 2013 | 2.625 | 2.734 | 2.574 | 2.725 | 13,359 | +0.10(+3.81%) |
Mar 19, 2013 | 2.544 | 2.749 | 2.544 | 2.625 | 17,148 | -0.06(-2.23%) |
Mar 18, 2013 | 2.626 | 2.685 | 2.531 | 2.685 | 7,959 | +0.06(+2.29%) |
Mar 15, 2013 | 2.725 | 2.725 | 2.550 | 2.625 | 23,260 | -0.08(-3.05%) |
Mar 14, 2013 | 2.812 | 2.812 | 2.639 | 2.708 | 8,664 | +0.01(+0.23%) |
Mar 13, 2013 | 2.856 | 2.856 | 2.688 | 2.701 | 9,853 | -0.03(-1.19%) |
Mar 12, 2013 | 2.644 | 2.750 | 2.644 | 2.734 | 7,516 | +0.03(+1.25%) |
Mar 11, 2013 | 2.638 | 2.750 | 2.625 | 2.700 | 25,229 | +0.08(+2.91%) |
Mar 08, 2013 | 2.875 | 2.875 | 2.500 | 2.624 | 70,095 | -0.07(-2.42%) |
Mar 07, 2013 | 2.811 | 2.906 | 2.664 | 2.689 | 30,427 | +0.06(+2.33%) |
Mar 06, 2013 | 2.938 | 3.000 | 2.626 | 2.627 | 53,620 | -0.37(-12.42%) |
Mar 05, 2013 | 2.908 | 3.050 | 2.902 | 3.000 | 11,734 | +0.12(+4.30%) |
Mar 04, 2013 | 3.000 | 3.001 | 2.875 | 2.876 | 12,277 | -0.12(-4.12%) |