Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.040 | 3.150 | 3.030 | 3.100 | 1,003,568 | +0.07(+2.31%) |
Jun 26, 2013 | 3.020 | 3.130 | 3.000 | 3.030 | 0 | +0.03(+1.00%) |
Jun 25, 2013 | 2.930 | 3.090 | 2.890 | 3.000 | 0 | +0.11(+3.81%) |
Jun 24, 2013 | 3.000 | 3.040 | 2.850 | 2.890 | 0 | -0.20(-6.47%) |
Jun 21, 2013 | 3.050 | 3.100 | 2.950 | 3.090 | 251,487 | +0.06(+1.98%) |
Jun 20, 2013 | 3.020 | 3.140 | 3.000 | 3.030 | 0 | -0.07(-2.26%) |
Jun 19, 2013 | 3.180 | 3.190 | 3.100 | 3.100 | 0 | -0.10(-3.13%) |
Jun 18, 2013 | 3.260 | 3.270 | 3.160 | 3.200 | 0 | -0.03(-0.93%) |
Jun 17, 2013 | 3.210 | 3.270 | 3.160 | 3.230 | 0 | +0.02(+0.62%) |
Jun 14, 2013 | 3.270 | 3.300 | 3.161 | 3.210 | 0 | -0.06(-1.83%) |
Jun 13, 2013 | 3.170 | 3.300 | 3.100 | 3.270 | 153,387 | +0.11(+3.48%) |
Jun 12, 2013 | 3.350 | 3.350 | 3.150 | 3.160 | 293,665 | -0.16(-4.82%) |
Jun 11, 2013 | 3.410 | 3.450 | 3.300 | 3.320 | 286,376 | -0.13(-3.77%) |
Jun 10, 2013 | 3.530 | 3.530 | 3.410 | 3.450 | 0 | -0.06(-1.71%) |
Jun 07, 2013 | 3.580 | 3.640 | 3.480 | 3.510 | 0 | -0.06(-1.68%) |
Jun 06, 2013 | 3.500 | 3.630 | 3.500 | 3.570 | 144,809 | +0.05(+1.42%) |
Jun 05, 2013 | 3.550 | 3.625 | 3.490 | 3.520 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 3.570 | 3.628 | 3.510 | 3.520 | 0 | -0.05(-1.40%) |
Jun 03, 2013 | 3.780 | 3.810 | 3.565 | 3.570 | 316,090 | -0.20(-5.31%) |
May 31, 2013 | 3.860 | 3.980 | 3.720 | 3.770 | 576,786 | -0.09(-2.33%) |
May 30, 2013 | 3.650 | 3.950 | 3.600 | 3.860 | 591,058 | +0.25(+6.93%) |
May 29, 2013 | 3.500 | 3.750 | 3.500 | 3.610 | 171,982 | +0.05(+1.40%) |
May 28, 2013 | 3.580 | 3.720 | 3.530 | 3.560 | 137,937 | +0.02(+0.56%) |
May 24, 2013 | 3.560 | 3.580 | 3.470 | 3.540 | 0 | -0.05(-1.39%) |
May 23, 2013 | 3.490 | 3.620 | 3.340 | 3.590 | 0 | +0.06(+1.70%) |
May 22, 2013 | 3.560 | 3.660 | 3.500 | 3.530 | 0 | -0.05(-1.40%) |
May 21, 2013 | 3.650 | 3.760 | 3.560 | 3.580 | 0 | -0.07(-1.92%) |
May 20, 2013 | 3.570 | 3.690 | 3.510 | 3.650 | 0 | +0.10(+2.82%) |
May 17, 2013 | 3.690 | 3.730 | 3.520 | 3.550 | 0 | -0.13(-3.53%) |
May 16, 2013 | 3.830 | 3.870 | 3.620 | 3.680 | 297,702 | -0.13(-3.41%) |
May 15, 2013 | 3.800 | 4.080 | 3.790 | 3.810 | 0 | +0.26(+7.32%) |
May 13, 2013 | 3.520 | 3.690 | 3.441 | 3.550 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.400 | 3.600 | 3.290 | 3.550 | 0 | +0.13(+3.80%) |
May 09, 2013 | 3.600 | 3.600 | 3.400 | 3.420 | 0 | -0.17(-4.74%) |
May 08, 2013 | 3.100 | 3.600 | 3.100 | 3.590 | 851,426 | +0.04(+1.13%) |
May 07, 2013 | 3.320 | 3.550 | 3.280 | 3.550 | 404,550 | +0.19(+5.65%) |
May 06, 2013 | 3.650 | 3.740 | 3.210 | 3.360 | 804,511 | -0.27(-7.44%) |
May 03, 2013 | 3.800 | 3.840 | 3.580 | 3.630 | 0 | -0.13(-3.46%) |
May 02, 2013 | 3.610 | 3.780 | 3.530 | 3.760 | 0 | +0.21(+5.92%) |
May 01, 2013 | 3.470 | 4.170 | 3.300 | 3.550 | 5,376,470 | +0.64(+21.99%) |
Apr 30, 2013 | 2.870 | 2.970 | 2.860 | 2.910 | 0 | +0.03(+1.04%) |
Apr 29, 2013 | 2.840 | 2.930 | 2.820 | 2.880 | 130,851 | +0.03(+1.05%) |
Apr 26, 2013 | 2.810 | 2.880 | 2.810 | 2.850 | 116,920 | +0.05(+1.79%) |
Apr 25, 2013 | 2.870 | 2.900 | 2.800 | 2.800 | 263,737 | -0.07(-2.44%) |
Apr 24, 2013 | 2.910 | 2.940 | 2.850 | 2.870 | 0 | -0.01(-0.35%) |
Apr 23, 2013 | 2.850 | 2.950 | 2.850 | 2.880 | 156,669 | +0.02(+0.70%) |
Apr 22, 2013 | 2.900 | 2.950 | 2.800 | 2.860 | 229,873 | -0.01(-0.35%) |
Apr 19, 2013 | 2.870 | 2.920 | 2.801 | 2.870 | 157,796 | +0.00(+0.00%) |
Apr 18, 2013 | 2.890 | 2.980 | 2.803 | 2.870 | 156,032 | -0.01(-0.35%) |
Apr 17, 2013 | 3.000 | 3.040 | 2.850 | 2.880 | 218,379 | -0.15(-4.95%) |
Apr 16, 2013 | 2.840 | 3.080 | 2.840 | 3.030 | 326,990 | +0.23(+8.21%) |
Apr 15, 2013 | 3.010 | 3.039 | 2.780 | 2.800 | 348,649 | -0.24(-7.89%) |
Apr 12, 2013 | 2.960 | 3.070 | 2.910 | 3.040 | 217,535 | +0.06(+2.01%) |
Apr 11, 2013 | 3.070 | 3.230 | 2.960 | 2.980 | 757,278 | -0.08(-2.61%) |
Apr 10, 2013 | 2.650 | 3.150 | 2.650 | 3.060 | 1,416,121 | +0.39(+14.61%) |
Apr 09, 2013 | 2.760 | 2.800 | 2.580 | 2.670 | 510,650 | -0.12(-4.30%) |
Apr 08, 2013 | 2.800 | 2.800 | 2.750 | 2.790 | 138,923 | +0.00(+0.00%) |
Apr 05, 2013 | 2.800 | 2.850 | 2.775 | 2.790 | 157,693 | -0.05(-1.76%) |
Apr 04, 2013 | 2.870 | 2.870 | 2.760 | 2.840 | 106,142 | -0.02(-0.70%) |
Apr 03, 2013 | 2.770 | 2.899 | 2.750 | 2.860 | 326,745 | +0.07(+2.51%) |
Apr 02, 2013 | 2.950 | 2.950 | 2.760 | 2.790 | 395,418 | -0.11(-3.79%) |