Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.600 | 4.849 | 4.450 | 4.750 | 14,276 | -0.25(-5.00%) |
Jun 26, 2013 | 4.950 | 5.000 | 4.950 | 5.000 | 5,942 | +0.10(+2.04%) |
Jun 25, 2013 | 4.950 | 5.000 | 4.475 | 4.900 | 24,013 | -0.10(-2.00%) |
Jun 24, 2013 | 4.675 | 5.000 | 4.675 | 5.000 | 18,178 | +0.33(+6.95%) |
Jun 21, 2013 | 4.810 | 5.000 | 4.675 | 4.675 | 13,442 | -0.08(-1.58%) |
Jun 20, 2013 | 4.585 | 4.950 | 4.585 | 4.750 | 10,436 | +0.14(+3.12%) |
Jun 19, 2013 | 4.900 | 4.900 | 4.606 | 4.606 | 15,998 | -0.04(-0.94%) |
Jun 18, 2013 | 4.450 | 4.700 | 4.400 | 4.650 | 34,244 | +0.40(+9.42%) |
Jun 17, 2013 | 4.450 | 4.650 | 4.050 | 4.250 | 29,052 | -0.15(-3.42%) |
Jun 14, 2013 | 4.025 | 4.500 | 4.000 | 4.400 | 24,764 | +0.40(+9.99%) |
Jun 13, 2013 | 4.150 | 4.150 | 4.000 | 4.000 | 19,895 | -0.15(-3.60%) |
Jun 12, 2013 | 4.150 | 4.300 | 4.075 | 4.150 | 8,500 | +0.08(+1.84%) |
Jun 11, 2013 | 3.575 | 4.160 | 3.525 | 4.075 | 68,627 | +0.49(+13.80%) |
Jun 10, 2013 | 3.050 | 3.581 | 3.000 | 3.581 | 27,606 | +0.70(+24.34%) |
Jun 07, 2013 | 3.200 | 3.200 | 2.800 | 2.880 | 20,192 | -0.02(-0.69%) |
Jun 06, 2013 | 2.800 | 2.900 | 2.750 | 2.900 | 2,780 | +0.10(+3.57%) |
Jun 05, 2013 | 2.800 | 2.900 | 2.750 | 2.800 | 5,028 | -0.04(-1.48%) |
Jun 04, 2013 | 2.850 | 3.000 | 2.842 | 2.842 | 6,100 | +0.04(+1.50%) |
Jun 03, 2013 | 2.700 | 2.800 | 2.650 | 2.800 | 719 | +0.15(+5.66%) |
May 31, 2013 | 2.650 | 2.700 | 2.606 | 2.650 | 4,636 | +0.01(+0.38%) |
May 30, 2013 | 2.750 | 2.750 | 2.640 | 2.640 | 5,703 | -0.06(-2.22%) |
May 29, 2013 | 2.900 | 2.900 | 2.700 | 2.700 | 11,508 | -0.20(-6.90%) |
May 28, 2013 | 2.900 | 3.000 | 2.850 | 2.900 | 20,040 | -0.05(-1.69%) |
May 24, 2013 | 2.999 | 2.999 | 2.871 | 2.950 | 5,200 | +0.02(+0.75%) |
May 23, 2013 | 2.950 | 2.970 | 2.705 | 2.928 | 22,970 | -0.31(-9.49%) |
May 22, 2013 | 3.450 | 3.450 | 3.160 | 3.235 | 16,695 | -0.19(-5.55%) |
May 21, 2013 | 2.952 | 3.425 | 2.925 | 3.425 | 6,178 | +0.45(+15.13%) |
May 20, 2013 | 3.200 | 3.300 | 2.975 | 2.975 | 5,645 | -0.22(-7.02%) |
May 17, 2013 | 3.150 | 3.232 | 3.150 | 3.200 | 797 | +0.15(+4.90%) |
May 16, 2013 | 2.700 | 3.151 | 2.650 | 3.050 | 9,500 | +0.30(+10.91%) |
May 15, 2013 | 2.750 | 2.750 | 2.600 | 2.750 | 7,805 | -0.05(-1.79%) |
May 13, 2013 | 3.000 | 3.000 | 2.800 | 2.800 | 12,360 | -0.10(-3.45%) |
May 10, 2013 | 2.700 | 2.950 | 2.700 | 2.900 | 19,140 | +0.10(+3.57%) |
May 09, 2013 | 2.500 | 2.850 | 2.400 | 2.800 | 12,702 | +0.35(+14.29%) |
May 08, 2013 | 2.849 | 2.849 | 2.450 | 2.450 | 35,059 | -0.35(-12.50%) |
May 07, 2013 | 2.850 | 2.850 | 2.795 | 2.800 | 3,829 | -0.10(-3.28%) |
May 06, 2013 | 2.850 | 2.895 | 2.700 | 2.895 | 21,228 | +0.07(+2.48%) |
May 03, 2013 | 3.200 | 2.950 | 2.825 | 2.825 | 3,434 | -0.12(-4.24%) |
May 02, 2013 | 2.850 | 2.975 | 2.850 | 2.950 | 9,200 | +0.10(+3.69%) |
May 01, 2013 | 3.250 | 3.250 | 2.800 | 2.845 | 21,620 | -0.15(-5.01%) |
Apr 30, 2013 | 3.550 | 3.550 | 2.995 | 2.995 | 43,153 | -0.60(-16.79%) |
Apr 29, 2013 | 3.600 | 3.600 | 3.550 | 3.599 | 600 | -0.08(-2.05%) |
Apr 26, 2013 | 3.650 | 3.700 | 3.550 | 3.675 | 20,146 | -0.06(-1.72%) |
Apr 25, 2013 | 3.740 | 3.740 | 3.728 | 3.740 | 662 | -0.00(-0.01%) |
Apr 24, 2013 | 3.930 | 3.942 | 3.730 | 3.740 | 3,427 | -0.14(-3.61%) |
Apr 23, 2013 | 3.925 | 3.950 | 3.850 | 3.880 | 2,160 | +0.00(+0.13%) |
Apr 22, 2013 | 3.950 | 3.950 | 3.825 | 3.875 | 3,225 | -0.02(-0.64%) |
Apr 19, 2013 | 3.900 | 3.901 | 3.850 | 3.900 | 2,055 | +0.04(+1.15%) |
Apr 18, 2013 | 3.850 | 3.856 | 3.755 | 3.856 | 460 | +0.09(+2.50%) |
Apr 17, 2013 | 3.855 | 3.900 | 3.761 | 3.761 | 1,600 | -0.14(-3.55%) |
Apr 16, 2013 | 4.050 | 4.050 | 3.900 | 3.900 | 180 | -0.10(-2.51%) |
Apr 15, 2013 | 4.000 | 4.101 | 4.000 | 4.000 | 2,990 | +0.05(+1.28%) |
Apr 12, 2013 | 3.950 | 3.950 | 3.805 | 3.950 | 2,495 | -0.05(-1.16%) |
Apr 11, 2013 | 3.100 | 3.998 | 3.100 | 3.997 | 7,218 | +0.20(+5.17%) |
Apr 10, 2013 | 3.862 | 3.922 | 3.763 | 3.800 | 4,201 | -0.05(-1.30%) |
Apr 09, 2013 | 4.000 | 4.000 | 3.850 | 3.850 | 3,399 | -0.15(-3.75%) |
Apr 08, 2013 | 4.000 | 4.150 | 3.950 | 4.000 | 3,160 | -0.20(-4.76%) |
Apr 05, 2013 | 4.450 | 4.450 | 4.200 | 4.200 | 2,401 | -0.30(-6.67%) |
Apr 04, 2013 | 4.380 | 4.500 | 4.200 | 4.500 | 2,032 | +0.17(+4.00%) |
Apr 03, 2013 | 4.250 | 4.327 | 4.200 | 4.327 | 3,402 | +0.13(+3.02%) |
Apr 02, 2013 | 4.250 | 4.250 | 4.150 | 4.200 | 368 | +0.00(+0.00%) |