Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.779 | 5.135 | 4.746 | 4.746 | 8,748,240 | -0.16(-3.23%) |
May 30, 2013 | 4.555 | 4.964 | 4.489 | 4.905 | 0 | +0.51(+11.71%) |
May 29, 2013 | 4.483 | 4.522 | 4.351 | 4.390 | 3,960,278 | -0.10(-2.20%) |
May 28, 2013 | 4.746 | 4.835 | 4.404 | 4.489 | 6,878,480 | -0.13(-2.71%) |
May 24, 2013 | 4.621 | 4.733 | 4.509 | 4.615 | 0 | -0.10(-2.10%) |
May 23, 2013 | 4.516 | 4.766 | 4.338 | 4.713 | 0 | +0.10(+2.14%) |
May 22, 2013 | 4.891 | 4.924 | 4.582 | 4.615 | 4,608,819 | -0.20(-4.11%) |
May 21, 2013 | 5.050 | 5.122 | 4.707 | 4.812 | 7,280,802 | -0.24(-4.82%) |
May 20, 2013 | 4.990 | 5.228 | 4.977 | 5.056 | 0 | +0.07(+1.32%) |
May 17, 2013 | 5.129 | 5.208 | 4.918 | 4.990 | 0 | -0.02(-0.39%) |
May 16, 2013 | 5.083 | 5.399 | 4.971 | 5.010 | 12,813,970 | -0.07(-1.43%) |
May 15, 2013 | 4.615 | 5.267 | 4.595 | 5.083 | 20,733,628 | +0.84(+19.72%) |
May 13, 2013 | 4.226 | 4.338 | 4.147 | 4.245 | 3,851,548 | +0.07(+1.74%) |
May 10, 2013 | 4.219 | 4.298 | 4.041 | 4.173 | 0 | -0.06(-1.40%) |
May 09, 2013 | 4.212 | 4.450 | 4.209 | 4.232 | 4,608,154 | +0.01(+0.33%) |
May 08, 2013 | 4.357 | 4.390 | 4.123 | 4.218 | 7,660,412 | -0.10(-2.31%) |
May 07, 2013 | 4.390 | 4.608 | 4.008 | 4.318 | 23,532,444 | +0.36(+9.17%) |
May 06, 2013 | 4.377 | 4.680 | 3.922 | 3.955 | 21,773,398 | -0.40(-9.23%) |
May 03, 2013 | 4.041 | 4.371 | 3.922 | 4.357 | 0 | +0.44(+11.09%) |
May 02, 2013 | 3.606 | 4.041 | 3.606 | 3.922 | 10,139,804 | +0.32(+8.78%) |
May 01, 2013 | 3.309 | 3.626 | 3.276 | 3.606 | 0 | -0.02(-0.55%) |
Apr 30, 2013 | 3.718 | 3.810 | 3.573 | 3.626 | 4,925,736 | -0.07(-1.96%) |
Apr 29, 2013 | 3.527 | 3.810 | 3.481 | 3.698 | 10,259,358 | +0.18(+5.25%) |
Apr 26, 2013 | 3.659 | 3.659 | 3.504 | 3.514 | 2,361,955 | -0.09(-2.38%) |
Apr 25, 2013 | 3.613 | 3.738 | 3.560 | 3.599 | 4,071,620 | -0.01(-0.38%) |
Apr 24, 2013 | 3.613 | 3.692 | 3.547 | 3.613 | 4,228,351 | +0.06(+1.69%) |
Apr 23, 2013 | 3.731 | 3.731 | 3.296 | 3.553 | 12,411,844 | -0.07(-2.00%) |
Apr 22, 2013 | 3.810 | 3.817 | 3.573 | 3.626 | 6,514,400 | +0.00(+0.00%) |
Apr 19, 2013 | 3.962 | 3.982 | 3.553 | 3.626 | 8,557,221 | -0.24(-6.14%) |
Apr 18, 2013 | 4.186 | 4.252 | 3.830 | 3.863 | 7,540,149 | -0.26(-6.24%) |
Apr 17, 2013 | 4.087 | 4.298 | 3.988 | 4.120 | 6,142,338 | -0.12(-2.80%) |
Apr 16, 2013 | 3.903 | 4.331 | 3.889 | 4.239 | 10,756,518 | +0.38(+9.73%) |
Apr 15, 2013 | 3.791 | 3.949 | 3.758 | 3.863 | 5,610,233 | -0.01(-0.17%) |
Apr 12, 2013 | 3.916 | 4.028 | 3.744 | 3.870 | 8,630,789 | -0.26(-6.23%) |
Apr 11, 2013 | 4.179 | 4.186 | 4.034 | 4.127 | 4,141,462 | +0.04(+0.97%) |
Apr 10, 2013 | 3.975 | 4.278 | 3.962 | 4.087 | 9,161,446 | +0.09(+2.31%) |
Apr 09, 2013 | 3.955 | 4.371 | 3.863 | 3.995 | 20,192,628 | +0.16(+4.30%) |
Apr 08, 2013 | 3.626 | 3.909 | 3.613 | 3.830 | 7,940,982 | +0.28(+7.79%) |
Apr 05, 2013 | 3.461 | 3.593 | 3.362 | 3.553 | 2,775,829 | +0.01(+0.37%) |
Apr 04, 2013 | 3.494 | 3.672 | 3.454 | 3.540 | 3,717,844 | +0.03(+0.94%) |
Apr 03, 2013 | 3.652 | 3.685 | 3.428 | 3.507 | 4,656,395 | -0.15(-3.97%) |
Apr 02, 2013 | 3.441 | 3.791 | 3.402 | 3.652 | 11,541,071 | +0.30(+8.84%) |
Apr 01, 2013 | 3.533 | 3.619 | 3.309 | 3.355 | 7,851,639 | -0.22(-6.26%) |
Mar 28, 2013 | 3.118 | 3.593 | 3.085 | 3.580 | 14,932,575 | +0.55(+18.30%) |
Mar 27, 2013 | 3.092 | 3.092 | 2.973 | 3.026 | 2,458,604 | -0.06(-1.92%) |
Mar 26, 2013 | 2.874 | 3.144 | 2.874 | 3.085 | 7,352,417 | +0.21(+7.34%) |
Mar 25, 2013 | 2.795 | 2.924 | 2.782 | 2.874 | 3,125,458 | +0.09(+3.32%) |
Mar 22, 2013 | 2.762 | 2.821 | 2.736 | 2.782 | 1,382,692 | +0.03(+1.20%) |
Mar 21, 2013 | 2.815 | 2.821 | 2.703 | 2.749 | 1,658,175 | -0.08(-2.80%) |
Mar 20, 2013 | 2.676 | 2.934 | 2.643 | 2.828 | 6,091,469 | +0.16(+6.19%) |
Mar 19, 2013 | 2.670 | 2.696 | 2.617 | 2.663 | 1,833,768 | -0.01(-0.49%) |
Mar 18, 2013 | 2.723 | 2.762 | 2.637 | 2.676 | 2,401,963 | -0.10(-3.56%) |
Mar 15, 2013 | 2.578 | 2.785 | 2.531 | 2.775 | 4,927,189 | +0.19(+7.40%) |
Mar 14, 2013 | 2.630 | 2.690 | 2.518 | 2.584 | 3,173,903 | -0.03(-1.01%) |
Mar 13, 2013 | 2.742 | 2.789 | 2.571 | 2.611 | 4,221,660 | -0.14(-5.04%) |
Mar 12, 2013 | 2.966 | 2.966 | 2.703 | 2.749 | 6,580,129 | -0.26(-8.75%) |
Mar 11, 2013 | 2.966 | 3.144 | 2.940 | 3.013 | 7,884,974 | +0.11(+3.63%) |
Mar 08, 2013 | 2.736 | 2.993 | 2.670 | 2.907 | 7,456,122 | +0.17(+6.26%) |
Mar 07, 2013 | 3.171 | 3.263 | 2.650 | 2.736 | 17,462,056 | +0.23(+9.21%) |
Mar 06, 2013 | 2.670 | 2.670 | 2.353 | 2.505 | 8,103,782 | -0.17(-6.40%) |
Mar 05, 2013 | 2.498 | 3.158 | 2.419 | 2.676 | 27,716,086 | +0.41(+18.02%) |
Mar 04, 2013 | 2.274 | 2.294 | 2.175 | 2.268 | 1,304,820 | -0.03(-1.15%) |