Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.410 | 5.469 | 5.210 | 5.250 | 52,984 | -0.11(-2.05%) |
May 30, 2013 | 5.140 | 5.500 | 5.140 | 5.360 | 0 | +0.17(+3.28%) |
May 29, 2013 | 5.130 | 5.200 | 4.880 | 5.190 | 85,194 | +0.04(+0.78%) |
May 28, 2013 | 4.750 | 5.250 | 4.720 | 5.150 | 157,674 | +0.45(+9.57%) |
May 24, 2013 | 4.600 | 4.700 | 4.460 | 4.700 | 0 | +0.04(+0.86%) |
May 23, 2013 | 4.450 | 4.696 | 4.261 | 4.660 | 0 | +0.17(+3.79%) |
May 22, 2013 | 4.630 | 4.649 | 4.440 | 4.490 | 0 | -0.21(-4.47%) |
May 21, 2013 | 4.510 | 4.700 | 4.200 | 4.700 | 0 | +0.20(+4.44%) |
May 20, 2013 | 3.800 | 4.500 | 3.720 | 4.500 | 0 | +0.70(+18.42%) |
May 17, 2013 | 3.770 | 3.889 | 3.760 | 3.800 | 0 | +0.01(+0.24%) |
May 16, 2013 | 3.910 | 3.956 | 3.750 | 3.791 | 71,595 | -0.13(-3.29%) |
May 15, 2013 | 4.010 | 4.090 | 3.920 | 3.920 | 0 | -0.07(-1.75%) |
May 13, 2013 | 3.860 | 4.090 | 3.710 | 3.990 | 0 | +0.12(+3.10%) |
May 10, 2013 | 4.080 | 4.080 | 3.780 | 3.870 | 0 | -0.18(-4.44%) |
May 09, 2013 | 3.890 | 4.170 | 3.700 | 4.050 | 0 | +0.26(+6.86%) |
May 08, 2013 | 3.650 | 3.930 | 3.580 | 3.790 | 0 | +0.11(+2.99%) |
May 07, 2013 | 3.550 | 3.790 | 3.550 | 3.680 | 0 | +0.10(+2.79%) |
May 06, 2013 | 3.650 | 3.740 | 3.560 | 3.580 | 0 | -0.12(-3.24%) |
May 03, 2013 | 3.610 | 3.700 | 3.620 | 3.700 | 0 | +0.07(+1.93%) |
May 02, 2013 | 3.660 | 3.670 | 3.600 | 3.630 | 0 | -0.06(-1.63%) |
May 01, 2013 | 3.680 | 3.709 | 3.580 | 3.690 | 0 | -0.05(-1.34%) |
Apr 30, 2013 | 3.660 | 3.790 | 3.580 | 3.740 | 0 | +0.04(+1.08%) |
Apr 29, 2013 | 3.820 | 3.820 | 3.620 | 3.700 | 26,161 | -0.02(-0.54%) |
Apr 26, 2013 | 3.460 | 3.800 | 3.390 | 3.720 | 57,414 | +0.22(+6.29%) |
Apr 25, 2013 | 3.420 | 3.930 | 3.420 | 3.500 | 137,074 | +0.10(+2.94%) |
Apr 24, 2013 | 3.220 | 3.480 | 3.220 | 3.400 | 0 | +0.16(+4.94%) |
Apr 23, 2013 | 3.290 | 3.390 | 3.210 | 3.240 | 58,832 | -0.08(-2.41%) |
Apr 22, 2013 | 3.310 | 3.426 | 3.210 | 3.320 | 31,853 | +0.00(+0.00%) |
Apr 19, 2013 | 3.420 | 3.440 | 3.300 | 3.320 | 44,104 | -0.10(-2.95%) |
Apr 18, 2013 | 3.550 | 3.660 | 3.420 | 3.421 | 24,286 | -0.11(-3.09%) |
Apr 17, 2013 | 3.630 | 3.630 | 3.510 | 3.530 | 40,102 | -0.15(-4.08%) |
Apr 16, 2013 | 3.600 | 3.740 | 3.570 | 3.680 | 24,367 | +0.09(+2.51%) |
Apr 15, 2013 | 3.750 | 3.750 | 3.580 | 3.590 | 22,359 | -0.21(-5.53%) |
Apr 12, 2013 | 3.840 | 3.840 | 3.720 | 3.800 | 8,754 | -0.03(-0.78%) |
Apr 11, 2013 | 3.820 | 3.900 | 3.820 | 3.830 | 16,830 | -0.03(-0.78%) |
Apr 10, 2013 | 3.710 | 3.894 | 3.710 | 3.860 | 32,637 | +0.03(+0.78%) |
Apr 09, 2013 | 3.610 | 3.850 | 3.610 | 3.830 | 46,792 | +0.22(+6.09%) |
Apr 08, 2013 | 3.600 | 3.640 | 3.600 | 3.610 | 5,620 | +0.01(+0.28%) |
Apr 05, 2013 | 3.680 | 3.680 | 3.600 | 3.600 | 13,675 | -0.05(-1.37%) |
Apr 04, 2013 | 3.740 | 3.740 | 3.610 | 3.650 | 15,050 | -0.05(-1.35%) |
Apr 03, 2013 | 3.650 | 3.700 | 3.610 | 3.700 | 25,319 | +0.08(+2.21%) |
Apr 02, 2013 | 3.680 | 3.680 | 3.560 | 3.620 | 11,084 | -0.05(-1.36%) |
Apr 01, 2013 | 3.590 | 3.720 | 3.511 | 3.670 | 26,099 | +0.03(+0.83%) |
Mar 28, 2013 | 3.510 | 3.780 | 3.510 | 3.640 | 39,678 | +0.11(+3.11%) |
Mar 27, 2013 | 3.560 | 3.570 | 3.510 | 3.530 | 11,599 | -0.07(-1.94%) |
Mar 26, 2013 | 3.600 | 3.600 | 3.530 | 3.600 | 13,882 | +0.00(+0.00%) |
Mar 25, 2013 | 3.500 | 3.600 | 3.500 | 3.600 | 7,149 | +0.07(+1.98%) |
Mar 22, 2013 | 3.550 | 3.620 | 3.500 | 3.530 | 12,585 | -0.05(-1.40%) |
Mar 21, 2013 | 3.640 | 3.640 | 3.530 | 3.580 | 14,704 | -0.03(-0.83%) |
Mar 20, 2013 | 3.470 | 3.710 | 3.470 | 3.610 | 25,787 | +0.12(+3.44%) |
Mar 19, 2013 | 3.430 | 3.560 | 3.410 | 3.490 | 14,469 | +0.06(+1.75%) |
Mar 18, 2013 | 3.590 | 3.590 | 3.400 | 3.430 | 40,499 | -0.13(-3.65%) |
Mar 15, 2013 | 3.910 | 3.910 | 3.530 | 3.560 | 201,857 | -0.38(-9.64%) |
Mar 14, 2013 | 4.060 | 4.060 | 3.870 | 3.940 | 11,748 | -0.10(-2.48%) |
Mar 13, 2013 | 4.000 | 4.050 | 3.990 | 4.040 | 6,031 | +0.02(+0.50%) |
Mar 12, 2013 | 3.970 | 4.080 | 3.910 | 4.020 | 23,331 | +0.06(+1.52%) |
Mar 11, 2013 | 3.890 | 3.960 | 3.870 | 3.960 | 30,737 | +0.06(+1.54%) |
Mar 08, 2013 | 3.720 | 3.950 | 3.720 | 3.900 | 26,205 | +0.17(+4.56%) |
Mar 07, 2013 | 3.810 | 3.810 | 3.656 | 3.730 | 39,362 | -0.05(-1.32%) |
Mar 06, 2013 | 3.760 | 3.850 | 3.700 | 3.780 | 59,360 | +0.08(+2.16%) |
Mar 05, 2013 | 3.800 | 3.830 | 3.660 | 3.700 | 52,104 | -0.10(-2.63%) |
Mar 04, 2013 | 3.930 | 3.930 | 3.755 | 3.800 | 72,891 | -0.16(-4.04%) |