Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.860 | 3.980 | 3.720 | 3.770 | 576,786 | -0.09(-2.33%) |
May 30, 2013 | 3.650 | 3.950 | 3.600 | 3.860 | 591,058 | +0.25(+6.93%) |
May 29, 2013 | 3.500 | 3.750 | 3.500 | 3.610 | 171,982 | +0.05(+1.40%) |
May 28, 2013 | 3.580 | 3.720 | 3.530 | 3.560 | 137,937 | +0.02(+0.56%) |
May 24, 2013 | 3.560 | 3.580 | 3.470 | 3.540 | 0 | -0.05(-1.39%) |
May 23, 2013 | 3.490 | 3.620 | 3.340 | 3.590 | 0 | +0.06(+1.70%) |
May 22, 2013 | 3.560 | 3.660 | 3.500 | 3.530 | 0 | -0.05(-1.40%) |
May 21, 2013 | 3.650 | 3.760 | 3.560 | 3.580 | 0 | -0.07(-1.92%) |
May 20, 2013 | 3.570 | 3.690 | 3.510 | 3.650 | 0 | +0.10(+2.82%) |
May 17, 2013 | 3.690 | 3.730 | 3.520 | 3.550 | 0 | -0.13(-3.53%) |
May 16, 2013 | 3.830 | 3.870 | 3.620 | 3.680 | 297,702 | -0.13(-3.41%) |
May 15, 2013 | 3.800 | 4.080 | 3.790 | 3.810 | 0 | +0.26(+7.32%) |
May 13, 2013 | 3.520 | 3.690 | 3.441 | 3.550 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.400 | 3.600 | 3.290 | 3.550 | 0 | +0.13(+3.80%) |
May 09, 2013 | 3.600 | 3.600 | 3.400 | 3.420 | 0 | -0.17(-4.74%) |
May 08, 2013 | 3.100 | 3.600 | 3.100 | 3.590 | 851,426 | +0.04(+1.13%) |
May 07, 2013 | 3.320 | 3.550 | 3.280 | 3.550 | 404,550 | +0.19(+5.65%) |
May 06, 2013 | 3.650 | 3.740 | 3.210 | 3.360 | 804,511 | -0.27(-7.44%) |
May 03, 2013 | 3.800 | 3.840 | 3.580 | 3.630 | 0 | -0.13(-3.46%) |
May 02, 2013 | 3.610 | 3.780 | 3.530 | 3.760 | 0 | +0.21(+5.92%) |
May 01, 2013 | 3.470 | 4.170 | 3.300 | 3.550 | 5,376,470 | +0.64(+21.99%) |
Apr 30, 2013 | 2.870 | 2.970 | 2.860 | 2.910 | 0 | +0.03(+1.04%) |
Apr 29, 2013 | 2.840 | 2.930 | 2.820 | 2.880 | 130,851 | +0.03(+1.05%) |
Apr 26, 2013 | 2.810 | 2.880 | 2.810 | 2.850 | 116,920 | +0.05(+1.79%) |
Apr 25, 2013 | 2.870 | 2.900 | 2.800 | 2.800 | 263,737 | -0.07(-2.44%) |
Apr 24, 2013 | 2.910 | 2.940 | 2.850 | 2.870 | 0 | -0.01(-0.35%) |
Apr 23, 2013 | 2.850 | 2.950 | 2.850 | 2.880 | 156,669 | +0.02(+0.70%) |
Apr 22, 2013 | 2.900 | 2.950 | 2.800 | 2.860 | 229,873 | -0.01(-0.35%) |
Apr 19, 2013 | 2.870 | 2.920 | 2.801 | 2.870 | 157,796 | +0.00(+0.00%) |
Apr 18, 2013 | 2.890 | 2.980 | 2.803 | 2.870 | 156,032 | -0.01(-0.35%) |
Apr 17, 2013 | 3.000 | 3.040 | 2.850 | 2.880 | 218,379 | -0.15(-4.95%) |
Apr 16, 2013 | 2.840 | 3.080 | 2.840 | 3.030 | 326,990 | +0.23(+8.21%) |
Apr 15, 2013 | 3.010 | 3.039 | 2.780 | 2.800 | 348,649 | -0.24(-7.89%) |
Apr 12, 2013 | 2.960 | 3.070 | 2.910 | 3.040 | 217,535 | +0.06(+2.01%) |
Apr 11, 2013 | 3.070 | 3.230 | 2.960 | 2.980 | 757,278 | -0.08(-2.61%) |
Apr 10, 2013 | 2.650 | 3.150 | 2.650 | 3.060 | 1,416,121 | +0.39(+14.61%) |
Apr 09, 2013 | 2.760 | 2.800 | 2.580 | 2.670 | 510,650 | -0.12(-4.30%) |
Apr 08, 2013 | 2.800 | 2.800 | 2.750 | 2.790 | 138,923 | +0.00(+0.00%) |
Apr 05, 2013 | 2.800 | 2.850 | 2.775 | 2.790 | 157,693 | -0.05(-1.76%) |
Apr 04, 2013 | 2.870 | 2.870 | 2.760 | 2.840 | 106,142 | -0.02(-0.70%) |
Apr 03, 2013 | 2.770 | 2.899 | 2.750 | 2.860 | 326,745 | +0.07(+2.51%) |
Apr 02, 2013 | 2.950 | 2.950 | 2.760 | 2.790 | 395,418 | -0.11(-3.79%) |
Apr 01, 2013 | 3.000 | 3.040 | 2.880 | 2.900 | 461,043 | -0.09(-3.01%) |
Mar 28, 2013 | 2.940 | 3.100 | 2.930 | 2.990 | 513,392 | +0.07(+2.40%) |
Mar 27, 2013 | 2.900 | 2.950 | 2.860 | 2.920 | 268,618 | -0.04(-1.35%) |
Mar 26, 2013 | 2.870 | 2.980 | 2.860 | 2.960 | 257,439 | +0.08(+2.78%) |
Mar 25, 2013 | 2.980 | 3.010 | 2.829 | 2.880 | 540,457 | -0.10(-3.36%) |
Mar 22, 2013 | 3.080 | 3.088 | 2.950 | 2.980 | 373,278 | -0.09(-2.93%) |
Mar 21, 2013 | 3.110 | 3.130 | 3.070 | 3.070 | 127,605 | -0.05(-1.60%) |
Mar 20, 2013 | 3.140 | 3.140 | 3.050 | 3.120 | 280,743 | -0.02(-0.64%) |
Mar 19, 2013 | 3.210 | 3.270 | 3.090 | 3.140 | 330,753 | -0.03(-0.95%) |
Mar 18, 2013 | 3.000 | 3.220 | 3.000 | 3.170 | 716,320 | +0.17(+5.67%) |
Mar 15, 2013 | 3.020 | 3.060 | 2.930 | 3.000 | 320,388 | +0.01(+0.33%) |
Mar 14, 2013 | 3.120 | 3.120 | 2.820 | 2.990 | 833,700 | -0.08(-2.61%) |
Mar 13, 2013 | 3.140 | 3.180 | 3.050 | 3.070 | 510,737 | -0.08(-2.54%) |
Mar 12, 2013 | 3.120 | 3.392 | 3.120 | 3.150 | 965,216 | +0.03(+0.96%) |
Mar 11, 2013 | 3.140 | 3.200 | 3.060 | 3.120 | 538,473 | +0.01(+0.32%) |
Mar 08, 2013 | 3.120 | 3.170 | 3.100 | 3.110 | 562,223 | +0.01(+0.32%) |
Mar 07, 2013 | 3.190 | 3.260 | 3.025 | 3.100 | 1,266,655 | -0.13(-4.02%) |
Mar 06, 2013 | 3.100 | 3.290 | 3.040 | 3.230 | 563,847 | +0.13(+4.19%) |
Mar 05, 2013 | 3.090 | 3.145 | 2.980 | 3.100 | 545,934 | -0.05(-1.59%) |
Mar 04, 2013 | 3.280 | 3.330 | 3.060 | 3.150 | 542,651 | -0.13(-3.96%) |