Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.990 | 4.210 | 3.520 | 3.820 | 9,383,456 | -0.33(-7.95%) |
May 30, 2013 | 4.050 | 4.380 | 3.870 | 4.150 | 1,334,163 | +0.17(+4.27%) |
May 29, 2013 | 4.140 | 4.140 | 3.950 | 3.980 | 996,871 | -0.13(-3.16%) |
May 28, 2013 | 3.990 | 4.220 | 3.950 | 4.110 | 1,091,252 | +0.10(+2.49%) |
May 27, 2013 | 4.040 | 4.080 | 3.970 | 4.010 | 109,792 | +0.07(+1.78%) |
May 24, 2013 | 3.820 | 3.950 | 3.780 | 3.940 | 648,344 | +0.14(+3.68%) |
May 23, 2013 | 3.800 | 3.930 | 3.765 | 3.800 | 659,015 | +0.06(+1.60%) |
May 22, 2013 | 3.680 | 3.945 | 3.680 | 3.740 | 848,374 | +0.12(+3.31%) |
May 21, 2013 | 3.600 | 3.840 | 3.570 | 3.620 | 965,613 | +0.09(+2.55%) |
May 17, 2013 | 3.530 | 3.530 | 3.530 | 0 | -0.39(-9.95%) | |
May 16, 2013 | 3.870 | 3.990 | 3.710 | 3.920 | 874,384 | +0.05(+1.29%) |
May 15, 2013 | 4.030 | 4.040 | 3.870 | 3.870 | 607,952 | -0.39(-9.15%) |
May 13, 2013 | 4.350 | 4.440 | 4.120 | 4.260 | 865,129 | +0.01(+0.24%) |
May 10, 2013 | 3.880 | 4.330 | 3.790 | 4.250 | 1,549,123 | +0.31(+7.87%) |
May 09, 2013 | 3.870 | 4.130 | 3.790 | 3.940 | 1,529,597 | +0.16(+4.23%) |
May 08, 2013 | 3.790 | 3.810 | 3.300 | 3.780 | 1,080,134 | +0.04(+1.07%) |
May 07, 2013 | 3.670 | 3.860 | 3.450 | 3.740 | 1,079,250 | +0.04(+1.08%) |
May 06, 2013 | 4.000 | 4.000 | 3.680 | 3.700 | 1,472,211 | -0.35(-8.64%) |
May 03, 2013 | 4.030 | 4.210 | 4.010 | 4.050 | 482,564 | +0.05(+1.25%) |
May 02, 2013 | 4.060 | 4.140 | 3.950 | 4.000 | 1,184,108 | +0.04(+1.01%) |
May 01, 2013 | 4.080 | 4.080 | 3.770 | 3.960 | 931,931 | -0.25(-5.94%) |
Apr 30, 2013 | 4.100 | 4.230 | 3.940 | 4.210 | 1,169,539 | +0.21(+5.25%) |
Apr 29, 2013 | 4.280 | 4.350 | 3.970 | 4.000 | 607,275 | -0.18(-4.31%) |
Apr 26, 2013 | 4.340 | 4.320 | 4.120 | 4.180 | 1,081,429 | -0.10(-2.34%) |
Apr 25, 2013 | 4.410 | 4.470 | 4.190 | 4.280 | 1,003,560 | +0.09(+2.15%) |
Apr 24, 2013 | 4.040 | 4.250 | 4.010 | 4.190 | 1,078,812 | +0.25(+6.35%) |
Apr 23, 2013 | 4.430 | 4.430 | 3.920 | 3.940 | 686,871 | -0.23(-5.52%) |
Apr 22, 2013 | 3.840 | 4.240 | 3.810 | 4.170 | 769,218 | +0.52(+14.25%) |
Apr 19, 2013 | 3.950 | 3.960 | 3.590 | 3.650 | 1,480,400 | -0.17(-4.45%) |
Apr 18, 2013 | 3.970 | 3.980 | 3.800 | 3.820 | 579,689 | -0.07(-1.80%) |
Apr 17, 2013 | 4.160 | 4.210 | 3.850 | 3.890 | 576,884 | -0.33(-7.82%) |
Apr 16, 2013 | 4.520 | 4.640 | 4.190 | 4.220 | 779,111 | -0.10(-2.31%) |
Apr 15, 2013 | 4.410 | 4.500 | 3.960 | 4.320 | 1,636,649 | -0.68(-13.60%) |
Apr 12, 2013 | 5.310 | 5.340 | 4.950 | 5.000 | 335,458 | -0.39(-7.24%) |
Apr 11, 2013 | 5.720 | 5.740 | 5.330 | 5.390 | 372,196 | -0.26(-4.60%) |
Apr 10, 2013 | 5.850 | 5.920 | 5.500 | 5.650 | 376,180 | -0.14(-2.42%) |
Apr 09, 2013 | 5.640 | 5.960 | 5.580 | 5.790 | 1,185,980 | +0.16(+2.84%) |
Apr 08, 2013 | 5.790 | 5.910 | 5.610 | 5.630 | 303,552 | -0.25(-4.25%) |
Apr 05, 2013 | 5.750 | 6.160 | 5.720 | 5.880 | 538,372 | +0.15(+2.62%) |
Apr 04, 2013 | 5.440 | 5.830 | 5.240 | 5.730 | 575,952 | +0.23(+4.18%) |
Apr 03, 2013 | 5.770 | 5.950 | 5.460 | 5.500 | 595,228 | -0.23(-4.01%) |
Apr 02, 2013 | 5.800 | 5.880 | 5.730 | 5.730 | 339,834 | -0.08(-1.38%) |
Apr 01, 2013 | 6.080 | 6.130 | 5.800 | 5.810 | 315,026 | -0.24(-3.97%) |
Mar 28, 2013 | 6.050 | 6.050 | 6.050 | 0 | -0.22(-3.51%) | |
Mar 27, 2013 | 6.090 | 6.330 | 6.070 | 6.270 | 169,953 | +0.22(+3.64%) |
Mar 26, 2013 | 6.390 | 6.390 | 6.050 | 6.050 | 226,897 | -0.35(-5.47%) |
Mar 25, 2013 | 6.440 | 6.520 | 6.310 | 6.400 | 224,579 | -0.07(-1.08%) |
Mar 22, 2013 | 6.410 | 6.500 | 6.280 | 6.470 | 217,345 | +0.01(+0.15%) |
Mar 21, 2013 | 6.280 | 6.550 | 6.220 | 6.460 | 425,588 | +0.27(+4.36%) |
Mar 20, 2013 | 6.350 | 6.380 | 6.120 | 6.190 | 228,265 | -0.08(-1.28%) |
Mar 19, 2013 | 6.360 | 6.360 | 6.050 | 6.270 | 316,006 | -0.09(-1.42%) |
Mar 18, 2013 | 6.450 | 6.480 | 6.250 | 6.360 | 168,628 | -0.05(-0.78%) |
Mar 15, 2013 | 6.590 | 6.630 | 6.410 | 6.410 | 270,820 | -0.24(-3.61%) |
Mar 14, 2013 | 6.600 | 6.690 | 6.530 | 6.650 | 188,786 | +0.01(+0.15%) |
Mar 13, 2013 | 6.820 | 6.820 | 6.580 | 6.640 | 276,174 | -0.09(-1.34%) |
Mar 12, 2013 | 6.500 | 6.750 | 6.430 | 6.730 | 257,243 | +0.32(+4.99%) |
Mar 11, 2013 | 6.870 | 6.900 | 6.410 | 6.410 | 184,602 | -0.46(-6.70%) |
Mar 08, 2013 | 6.500 | 6.890 | 6.330 | 6.870 | 199,001 | +0.30(+4.57%) |
Mar 07, 2013 | 6.570 | 6.750 | 6.500 | 6.570 | 255,108 | +0.00(+0.00%) |
Mar 06, 2013 | 6.080 | 6.610 | 6.030 | 6.570 | 266,315 | +0.50(+8.24%) |
Mar 05, 2013 | 6.360 | 6.440 | 6.040 | 6.070 | 307,452 | -0.23(-3.65%) |
Mar 04, 2013 | 6.520 | 6.620 | 6.300 | 6.300 | 340,397 | -0.20(-3.08%) |