Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.760 | 3.880 | 3.310 | 3.310 | 22,595 | -0.44(-11.73%) |
May 30, 2013 | 3.510 | 3.980 | 3.510 | 3.750 | 80,250 | +0.47(+14.33%) |
May 29, 2013 | 3.340 | 3.500 | 3.200 | 3.280 | 29,828 | -0.17(-4.93%) |
May 28, 2013 | 3.350 | 3.450 | 3.180 | 3.450 | 24,343 | +0.04(+1.17%) |
May 24, 2013 | 3.250 | 3.410 | 3.200 | 3.410 | 10,499 | +0.17(+5.25%) |
May 23, 2013 | 3.320 | 3.320 | 3.240 | 3.240 | 5,012 | +0.00(+0.00%) |
May 22, 2013 | 3.360 | 3.410 | 3.200 | 3.240 | 18,976 | +0.04(+1.25%) |
May 21, 2013 | 3.440 | 3.460 | 2.941 | 3.200 | 157,723 | -0.35(-9.86%) |
May 20, 2013 | 3.650 | 3.702 | 3.501 | 3.550 | 45,102 | -0.18(-4.83%) |
May 17, 2013 | 3.680 | 3.800 | 3.680 | 3.730 | 36,502 | -0.07(-1.84%) |
May 16, 2013 | 3.950 | 3.950 | 3.520 | 3.800 | 58,651 | -0.14(-3.55%) |
May 15, 2013 | 4.790 | 4.790 | 3.710 | 3.940 | 123,969 | -0.41(-9.43%) |
May 13, 2013 | 4.260 | 4.550 | 4.260 | 4.350 | 114,776 | +0.13(+3.08%) |
May 10, 2013 | 3.900 | 4.240 | 3.770 | 4.220 | 177,555 | +0.43(+11.35%) |
May 09, 2013 | 3.670 | 3.860 | 3.615 | 3.790 | 60,843 | +0.23(+6.46%) |
May 08, 2013 | 3.610 | 3.700 | 3.520 | 3.560 | 14,455 | +0.01(+0.28%) |
May 07, 2013 | 3.310 | 3.620 | 3.310 | 3.550 | 48,272 | +0.25(+7.58%) |
May 06, 2013 | 3.330 | 3.390 | 3.260 | 3.300 | 26,991 | -0.03(-0.90%) |
May 03, 2013 | 3.300 | 3.400 | 3.300 | 3.330 | 28,344 | +0.09(+2.78%) |
May 02, 2013 | 3.372 | 3.372 | 3.090 | 3.240 | 14,335 | +0.02(+0.62%) |
May 01, 2013 | 3.160 | 3.340 | 3.151 | 3.220 | 11,648 | -0.03(-0.92%) |
Apr 30, 2013 | 3.250 | 3.250 | 3.130 | 3.250 | 4,900 | -0.01(-0.31%) |
Apr 29, 2013 | 3.090 | 3.260 | 3.090 | 3.260 | 8,678 | +0.17(+5.50%) |
Apr 26, 2013 | 3.178 | 3.230 | 3.050 | 3.090 | 9,470 | -0.08(-2.52%) |
Apr 25, 2013 | 3.150 | 3.310 | 3.150 | 3.170 | 3,973 | -0.08(-2.46%) |
Apr 24, 2013 | 3.107 | 3.250 | 3.080 | 3.250 | 10,426 | +0.10(+3.17%) |
Apr 23, 2013 | 3.120 | 3.240 | 3.100 | 3.150 | 18,612 | -0.05(-1.56%) |
Apr 22, 2013 | 3.080 | 3.200 | 3.060 | 3.200 | 7,355 | +0.15(+4.92%) |
Apr 19, 2013 | 3.140 | 3.140 | 3.050 | 3.050 | 5,083 | -0.10(-3.17%) |
Apr 18, 2013 | 3.250 | 3.250 | 3.150 | 3.150 | 8,249 | -0.03(-0.94%) |
Apr 17, 2013 | 3.170 | 3.230 | 3.120 | 3.180 | 14,219 | +0.08(+2.58%) |
Apr 16, 2013 | 3.060 | 3.160 | 3.050 | 3.100 | 15,998 | +0.05(+1.64%) |
Apr 15, 2013 | 3.120 | 3.230 | 3.050 | 3.050 | 16,211 | -0.11(-3.48%) |
Apr 12, 2013 | 3.340 | 3.360 | 3.150 | 3.160 | 7,974 | +0.04(+1.28%) |
Apr 11, 2013 | 3.120 | 3.200 | 3.010 | 3.120 | 24,590 | -0.01(-0.32%) |
Apr 10, 2013 | 3.150 | 3.200 | 3.000 | 3.130 | 29,945 | -0.02(-0.63%) |
Apr 09, 2013 | 3.120 | 3.240 | 3.100 | 3.150 | 9,335 | +0.01(+0.32%) |
Apr 08, 2013 | 3.200 | 3.270 | 3.090 | 3.140 | 12,182 | -0.20(-5.99%) |
Apr 05, 2013 | 3.280 | 3.390 | 3.010 | 3.340 | 28,111 | -0.04(-1.18%) |
Apr 04, 2013 | 3.670 | 3.670 | 3.320 | 3.380 | 20,830 | -0.26(-7.15%) |
Apr 03, 2013 | 3.630 | 3.696 | 3.550 | 3.640 | 20,885 | -0.07(-1.89%) |
Apr 02, 2013 | 3.740 | 3.788 | 3.600 | 3.710 | 36,038 | -0.03(-0.80%) |
Apr 01, 2013 | 3.650 | 3.900 | 3.524 | 3.740 | 170,266 | +0.44(+13.33%) |
Mar 28, 2013 | 3.250 | 3.351 | 3.170 | 3.300 | 35,678 | +0.00(+0.00%) |
Mar 27, 2013 | 3.480 | 3.720 | 3.110 | 3.300 | 173,724 | -0.29(-8.08%) |
Mar 26, 2013 | 2.890 | 3.810 | 2.709 | 3.590 | 813,911 | +0.80(+28.67%) |
Mar 25, 2013 | 2.500 | 2.850 | 2.460 | 2.790 | 72,095 | +0.34(+13.88%) |
Mar 22, 2013 | 2.400 | 2.530 | 2.400 | 2.450 | 12,913 | -0.06(-2.39%) |
Mar 21, 2013 | 2.500 | 2.700 | 2.440 | 2.510 | 22,537 | +0.05(+2.03%) |
Mar 20, 2013 | 2.384 | 2.542 | 2.350 | 2.460 | 8,768 | -0.03(-1.20%) |
Mar 19, 2013 | 2.384 | 2.550 | 2.320 | 2.490 | 14,775 | +0.09(+3.75%) |
Mar 18, 2013 | 2.420 | 2.420 | 2.360 | 2.400 | 8,914 | -0.09(-3.61%) |
Mar 15, 2013 | 2.510 | 2.510 | 2.412 | 2.490 | 4,985 | -0.01(-0.40%) |
Mar 14, 2013 | 2.610 | 2.610 | 2.498 | 2.500 | 5,643 | -0.10(-3.90%) |
Mar 13, 2013 | 2.550 | 2.630 | 2.490 | 2.601 | 12,234 | +0.05(+2.01%) |
Mar 12, 2013 | 2.500 | 2.640 | 2.500 | 2.550 | 10,050 | -0.02(-0.77%) |
Mar 11, 2013 | 2.550 | 2.650 | 2.540 | 2.570 | 5,120 | +0.06(+2.39%) |
Mar 08, 2013 | 2.690 | 2.690 | 2.370 | 2.510 | 13,671 | -0.11(-4.20%) |
Mar 07, 2013 | 2.500 | 2.700 | 2.500 | 2.620 | 4,968 | +0.12(+4.80%) |
Mar 06, 2013 | 2.410 | 2.500 | 2.410 | 2.500 | 12,497 | +0.21(+9.17%) |
Mar 05, 2013 | 2.390 | 2.450 | 2.250 | 2.290 | 21,378 | -0.10(-4.18%) |
Mar 04, 2013 | 2.380 | 2.498 | 2.300 | 2.390 | 16,650 | -0.16(-6.27%) |