Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.680 | 5.700 | 5.210 | 5.300 | 598,003 | -0.21(-3.81%) |
May 30, 2013 | 5.560 | 5.560 | 5.300 | 5.510 | 110,578 | -0.01(-0.18%) |
May 29, 2013 | 5.660 | 5.660 | 5.508 | 5.520 | 232,482 | -0.10(-1.78%) |
May 28, 2013 | 5.440 | 5.700 | 5.320 | 5.620 | 420,135 | +0.32(+6.04%) |
May 24, 2013 | 5.100 | 5.340 | 4.980 | 5.300 | 0 | +0.22(+4.33%) |
May 23, 2013 | 5.210 | 5.260 | 4.950 | 5.080 | 0 | +0.14(+2.83%) |
May 22, 2013 | 5.380 | 5.570 | 4.890 | 4.940 | 0 | -0.44(-8.18%) |
May 21, 2013 | 5.330 | 5.475 | 5.241 | 5.380 | 0 | +0.04(+0.75%) |
May 20, 2013 | 5.130 | 5.480 | 5.100 | 5.340 | 0 | +0.20(+3.89%) |
May 17, 2013 | 5.120 | 5.190 | 5.000 | 5.140 | 0 | +0.05(+0.98%) |
May 16, 2013 | 4.940 | 5.260 | 4.860 | 5.090 | 297,147 | +0.13(+2.62%) |
May 15, 2013 | 5.040 | 5.120 | 4.820 | 4.960 | 0 | +0.05(+1.02%) |
May 13, 2013 | 4.790 | 5.190 | 4.740 | 4.910 | 0 | +0.14(+2.94%) |
May 10, 2013 | 4.160 | 4.890 | 4.160 | 4.770 | 0 | +0.60(+14.39%) |
May 09, 2013 | 4.080 | 4.170 | 3.970 | 4.170 | 0 | +0.11(+2.71%) |
May 08, 2013 | 4.010 | 4.080 | 3.920 | 4.060 | 0 | +0.03(+0.74%) |
May 07, 2013 | 4.070 | 4.070 | 3.910 | 4.030 | 0 | -0.03(-0.74%) |
May 06, 2013 | 4.020 | 4.140 | 3.970 | 4.060 | 0 | +0.01(+0.25%) |
May 03, 2013 | 4.100 | 4.240 | 4.020 | 4.050 | 0 | +0.02(+0.50%) |
May 02, 2013 | 3.820 | 4.130 | 3.770 | 4.030 | 0 | +0.23(+6.05%) |
May 01, 2013 | 4.000 | 4.070 | 3.780 | 3.800 | 0 | -0.23(-5.71%) |
Apr 30, 2013 | 4.200 | 4.300 | 3.980 | 4.030 | 0 | -0.09(-2.18%) |
Apr 29, 2013 | 4.060 | 4.180 | 4.020 | 4.120 | 189,000 | +0.07(+1.73%) |
Apr 26, 2013 | 4.040 | 4.100 | 4.030 | 4.050 | 203,357 | +0.00(+0.00%) |
Apr 25, 2013 | 4.080 | 4.150 | 4.000 | 4.050 | 0 | -0.03(-0.74%) |
Apr 24, 2013 | 4.030 | 4.140 | 4.000 | 4.080 | 119,409 | +0.03(+0.74%) |
Apr 23, 2013 | 3.940 | 4.120 | 3.910 | 4.050 | 240,294 | +0.14(+3.58%) |
Apr 22, 2013 | 3.970 | 4.040 | 3.895 | 3.910 | 160,247 | +0.01(+0.26%) |
Apr 19, 2013 | 3.930 | 4.090 | 3.830 | 3.900 | 327,286 | -0.04(-1.02%) |
Apr 18, 2013 | 3.850 | 4.000 | 3.765 | 3.940 | 186,493 | +0.10(+2.74%) |
Apr 17, 2013 | 3.750 | 3.860 | 3.650 | 3.835 | 274,698 | +0.08(+1.99%) |
Apr 16, 2013 | 3.830 | 3.895 | 3.650 | 3.760 | 306,057 | -0.06(-1.57%) |
Apr 15, 2013 | 4.170 | 4.180 | 3.770 | 3.820 | 469,791 | -0.21(-5.21%) |
Apr 12, 2013 | 4.090 | 4.140 | 4.000 | 4.030 | 179,270 | -0.08(-1.92%) |
Apr 11, 2013 | 4.010 | 4.130 | 3.990 | 4.109 | 221,910 | +0.12(+2.98%) |
Apr 10, 2013 | 4.050 | 4.170 | 3.860 | 3.990 | 434,909 | +0.09(+2.31%) |
Apr 09, 2013 | 4.150 | 4.240 | 3.880 | 3.900 | 441,531 | -0.24(-5.80%) |
Apr 08, 2013 | 4.030 | 4.150 | 3.930 | 4.140 | 382,856 | +0.15(+3.76%) |
Apr 05, 2013 | 3.970 | 4.041 | 3.900 | 3.990 | 393,968 | -0.10(-2.44%) |
Apr 04, 2013 | 4.170 | 4.170 | 4.020 | 4.090 | 160,359 | -0.04(-0.97%) |
Apr 03, 2013 | 4.170 | 4.240 | 4.050 | 4.130 | 128,388 | -0.04(-0.96%) |
Apr 02, 2013 | 4.130 | 4.270 | 4.130 | 4.170 | 276,419 | +0.06(+1.46%) |
Apr 01, 2013 | 4.200 | 4.240 | 4.020 | 4.110 | 283,842 | -0.01(-0.24%) |
Mar 28, 2013 | 4.270 | 4.340 | 4.100 | 4.120 | 450,909 | -0.16(-3.74%) |
Mar 27, 2013 | 4.140 | 4.390 | 3.970 | 4.280 | 456,276 | +0.19(+4.65%) |
Mar 26, 2013 | 4.500 | 4.660 | 3.900 | 4.090 | 1,206,442 | -0.41(-9.11%) |
Mar 25, 2013 | 4.790 | 4.840 | 4.490 | 4.500 | 213,182 | -0.23(-4.86%) |
Mar 22, 2013 | 4.750 | 4.797 | 4.580 | 4.730 | 161,049 | -0.02(-0.42%) |
Mar 21, 2013 | 4.810 | 4.870 | 4.650 | 4.750 | 205,876 | -0.12(-2.46%) |
Mar 20, 2013 | 5.160 | 5.220 | 4.810 | 4.870 | 432,174 | -0.29(-5.62%) |
Mar 19, 2013 | 5.450 | 5.550 | 5.110 | 5.160 | 141,910 | -0.12(-2.27%) |
Mar 18, 2013 | 5.330 | 5.380 | 5.130 | 5.280 | 54,659 | -0.08(-1.49%) |
Mar 15, 2013 | 5.530 | 5.572 | 5.360 | 5.360 | 170,313 | -0.16(-2.90%) |
Mar 14, 2013 | 5.590 | 5.780 | 5.370 | 5.520 | 92,002 | -0.07(-1.25%) |
Mar 13, 2013 | 5.550 | 5.710 | 5.510 | 5.590 | 50,228 | +0.06(+1.08%) |
Mar 12, 2013 | 5.700 | 5.741 | 5.510 | 5.530 | 122,649 | -0.22(-3.83%) |
Mar 11, 2013 | 5.740 | 5.770 | 5.560 | 5.750 | 98,753 | +0.00(+0.00%) |
Mar 08, 2013 | 5.750 | 5.830 | 5.480 | 5.750 | 112,334 | +0.02(+0.35%) |
Mar 07, 2013 | 5.880 | 5.880 | 5.600 | 5.730 | 125,316 | -0.07(-1.21%) |
Mar 06, 2013 | 5.490 | 5.940 | 5.460 | 5.800 | 274,068 | +0.31(+5.65%) |
Mar 05, 2013 | 5.450 | 5.770 | 5.410 | 5.490 | 96,782 | +0.10(+1.86%) |
Mar 04, 2013 | 5.350 | 5.427 | 5.200 | 5.390 | 95,823 | +0.01(+0.19%) |