Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2013 | 4.100 | 4.200 | 4.050 | 4.200 | 2,250 | +0.15(+3.70%) |
Mar 28, 2013 | 4.099 | 4.149 | 4.050 | 4.050 | 1,220 | +0.00(+0.00%) |
Mar 27, 2013 | 4.130 | 4.150 | 4.050 | 4.050 | 880 | -0.03(-0.74%) |
Mar 26, 2013 | 4.330 | 4.330 | 4.080 | 4.080 | 4,050 | -0.30(-6.85%) |
Mar 25, 2013 | 4.351 | 4.380 | 4.300 | 4.380 | 2,480 | +0.03(+0.69%) |
Mar 22, 2013 | 4.500 | 4.600 | 4.350 | 4.350 | 1,440 | -0.05(-1.14%) |
Mar 21, 2013 | 4.500 | 4.550 | 4.400 | 4.400 | 4,460 | -0.10(-2.22%) |
Mar 20, 2013 | 4.550 | 4.551 | 4.500 | 4.500 | 3,720 | +0.00(+0.00%) |
Mar 19, 2013 | 4.650 | 4.699 | 4.500 | 4.500 | 5,532 | -0.10(-2.14%) |
Mar 18, 2013 | 4.300 | 4.600 | 4.250 | 4.598 | 9,457 | +0.40(+9.49%) |
Mar 15, 2013 | 4.150 | 4.250 | 4.150 | 4.200 | 840 | +0.05(+1.20%) |
Mar 14, 2013 | 4.250 | 4.320 | 4.150 | 4.150 | 8,093 | -0.02(-0.60%) |
Mar 13, 2013 | 4.200 | 4.250 | 4.150 | 4.175 | 4,858 | +0.02(+0.60%) |
Mar 12, 2013 | 4.500 | 4.500 | 3.950 | 4.150 | 7,726 | -0.30(-6.74%) |
Mar 11, 2013 | 4.500 | 4.525 | 4.295 | 4.450 | 16,169 | +0.05(+1.12%) |
Mar 08, 2013 | 4.300 | 4.500 | 4.275 | 4.401 | 14,104 | +0.13(+3.06%) |
Mar 07, 2013 | 4.250 | 4.600 | 4.050 | 4.270 | 51,513 | +0.27(+6.75%) |
Mar 06, 2013 | 3.950 | 4.000 | 3.950 | 4.000 | 1,400 | -0.05(-1.23%) |
Mar 05, 2013 | 4.050 | 4.050 | 3.950 | 4.050 | 2,240 | -0.05(-1.21%) |
Mar 04, 2013 | 4.000 | 4.100 | 3.950 | 4.099 | 9,494 | +0.14(+3.52%) |