Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.050 | 4.160 | 3.950 | 3.980 | 146,983 | -0.13(-3.16%) |
May 30, 2013 | 4.080 | 4.140 | 3.950 | 4.110 | 104,466 | +0.06(+1.48%) |
May 29, 2013 | 4.190 | 4.230 | 4.000 | 4.050 | 128,137 | -0.19(-4.48%) |
May 28, 2013 | 4.250 | 4.380 | 4.095 | 4.240 | 177,209 | +0.09(+2.17%) |
May 24, 2013 | 4.030 | 4.190 | 3.890 | 4.150 | 0 | +0.09(+2.22%) |
May 23, 2013 | 3.860 | 4.080 | 3.770 | 4.060 | 0 | +0.15(+3.84%) |
May 22, 2013 | 4.020 | 4.150 | 3.790 | 3.910 | 0 | -0.11(-2.74%) |
May 21, 2013 | 4.150 | 4.160 | 4.000 | 4.020 | 0 | -0.15(-3.60%) |
May 20, 2013 | 4.300 | 4.300 | 4.130 | 4.170 | 0 | -0.14(-3.25%) |
May 17, 2013 | 4.150 | 4.440 | 4.020 | 4.310 | 0 | +0.18(+4.36%) |
May 16, 2013 | 4.030 | 4.210 | 3.910 | 4.130 | 217,000 | +0.07(+1.72%) |
May 15, 2013 | 4.140 | 4.180 | 3.910 | 4.060 | 0 | -0.44(-9.78%) |
May 13, 2013 | 4.410 | 4.510 | 4.300 | 4.500 | 0 | +0.05(+1.12%) |
May 10, 2013 | 5.130 | 5.150 | 4.300 | 4.450 | 0 | +0.15(+3.49%) |
May 09, 2013 | 4.450 | 4.540 | 4.240 | 4.300 | 0 | -0.17(-3.80%) |
May 08, 2013 | 4.370 | 4.470 | 4.300 | 4.470 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.340 | 4.380 | 4.160 | 4.380 | 0 | +0.06(+1.39%) |
May 06, 2013 | 4.350 | 4.440 | 4.245 | 4.320 | 0 | -0.03(-0.69%) |
May 03, 2013 | 4.400 | 4.540 | 4.300 | 4.350 | 0 | +0.01(+0.23%) |
May 02, 2013 | 4.000 | 4.510 | 3.990 | 4.340 | 0 | +0.37(+9.32%) |
May 01, 2013 | 4.560 | 4.569 | 3.910 | 3.970 | 0 | -0.63(-13.70%) |
Apr 30, 2013 | 4.550 | 4.630 | 4.530 | 4.600 | 0 | +0.06(+1.32%) |
Apr 29, 2013 | 4.800 | 4.800 | 4.530 | 4.540 | 243,391 | -0.26(-5.42%) |
Apr 26, 2013 | 4.930 | 4.970 | 4.780 | 4.800 | 201,478 | -0.17(-3.42%) |
Apr 25, 2013 | 4.930 | 5.000 | 4.890 | 4.970 | 260,358 | +0.08(+1.64%) |
Apr 24, 2013 | 4.810 | 4.920 | 4.750 | 4.890 | 318,637 | +0.07(+1.45%) |
Apr 23, 2013 | 4.850 | 4.990 | 4.770 | 4.820 | 284,028 | +0.02(+0.42%) |
Apr 22, 2013 | 4.770 | 4.820 | 4.570 | 4.800 | 184,409 | +0.06(+1.27%) |
Apr 19, 2013 | 4.700 | 4.860 | 4.690 | 4.740 | 231,620 | +0.04(+0.85%) |
Apr 18, 2013 | 4.610 | 4.710 | 4.450 | 4.700 | 298,704 | +0.12(+2.62%) |
Apr 17, 2013 | 4.730 | 4.830 | 4.460 | 4.580 | 306,630 | -0.16(-3.38%) |
Apr 16, 2013 | 4.670 | 4.860 | 4.550 | 4.740 | 375,123 | +0.11(+2.38%) |
Apr 15, 2013 | 4.840 | 4.950 | 4.590 | 4.630 | 366,530 | -0.26(-5.32%) |
Apr 12, 2013 | 4.960 | 5.000 | 4.760 | 4.890 | 361,454 | -0.06(-1.21%) |
Apr 11, 2013 | 5.030 | 5.070 | 4.940 | 4.950 | 239,789 | -0.06(-1.30%) |
Apr 10, 2013 | 5.090 | 5.170 | 4.955 | 5.015 | 378,142 | -0.04(-0.69%) |
Apr 09, 2013 | 4.990 | 5.210 | 4.990 | 5.050 | 348,357 | +0.05(+1.00%) |
Apr 08, 2013 | 5.050 | 5.060 | 4.890 | 5.000 | 228,918 | -0.01(-0.20%) |
Apr 05, 2013 | 4.910 | 5.020 | 4.831 | 5.010 | 251,725 | -0.02(-0.40%) |
Apr 04, 2013 | 4.940 | 5.100 | 4.870 | 5.030 | 278,766 | +0.10(+2.03%) |
Apr 03, 2013 | 5.390 | 5.440 | 4.855 | 4.930 | 856,473 | -0.47(-8.70%) |
Apr 02, 2013 | 5.350 | 5.570 | 5.240 | 5.400 | 594,500 | +0.15(+2.86%) |
Apr 01, 2013 | 5.380 | 5.390 | 5.220 | 5.250 | 619,334 | -0.13(-2.42%) |
Mar 28, 2013 | 5.400 | 5.460 | 5.310 | 5.380 | 1,052,248 | -0.01(-0.19%) |
Mar 27, 2013 | 5.400 | 5.450 | 5.210 | 5.390 | 553,770 | -0.14(-2.53%) |
Mar 26, 2013 | 5.170 | 5.960 | 5.160 | 5.530 | 1,541,387 | +0.39(+7.59%) |
Mar 25, 2013 | 5.120 | 5.190 | 4.970 | 5.140 | 609,706 | +0.05(+0.98%) |
Mar 22, 2013 | 5.090 | 5.190 | 4.900 | 5.090 | 803,315 | +0.01(+0.20%) |
Mar 21, 2013 | 4.980 | 5.210 | 4.880 | 5.080 | 595,262 | +0.10(+2.01%) |
Mar 20, 2013 | 4.760 | 5.150 | 4.720 | 4.980 | 943,936 | +0.27(+5.73%) |
Mar 19, 2013 | 4.500 | 4.740 | 4.400 | 4.710 | 786,700 | +0.21(+4.67%) |
Mar 18, 2013 | 4.280 | 4.750 | 4.220 | 4.500 | 2,048,964 | +0.14(+3.21%) |
Mar 15, 2013 | 3.600 | 4.940 | 3.560 | 4.360 | 4,013,231 | +0.98(+28.99%) |
Mar 14, 2013 | 3.180 | 3.410 | 3.180 | 3.380 | 491,660 | +0.19(+5.96%) |
Mar 13, 2013 | 3.360 | 3.360 | 3.130 | 3.190 | 181,572 | -0.18(-5.34%) |
Mar 12, 2013 | 3.610 | 3.610 | 3.250 | 3.370 | 298,220 | -0.28(-7.67%) |
Mar 11, 2013 | 3.750 | 3.960 | 3.600 | 3.650 | 407,722 | -0.08(-2.14%) |
Mar 08, 2013 | 3.500 | 3.830 | 3.470 | 3.730 | 744,052 | +0.29(+8.43%) |
Mar 07, 2013 | 3.110 | 3.450 | 3.110 | 3.440 | 308,410 | +0.31(+9.90%) |
Mar 06, 2013 | 2.970 | 3.150 | 2.850 | 3.130 | 203,374 | +0.17(+5.74%) |
Mar 05, 2013 | 2.860 | 3.000 | 2.830 | 2.960 | 213,470 | +0.12(+4.23%) |
Mar 04, 2013 | 2.790 | 2.880 | 2.770 | 2.840 | 96,129 | +0.05(+1.79%) |