Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.752 | 3.109 | 2.752 | 3.075 | 1,352,939 | +0.30(+10.70%) |
May 30, 2013 | 2.659 | 2.787 | 2.616 | 2.778 | 1,615,966 | +0.20(+7.92%) |
May 29, 2013 | 2.557 | 2.592 | 2.531 | 2.574 | 543,895 | +0.00(+0.00%) |
May 28, 2013 | 2.625 | 2.642 | 2.514 | 2.574 | 461,820 | +0.02(+0.66%) |
May 24, 2013 | 2.548 | 2.625 | 2.548 | 2.557 | 543,318 | +0.12(+4.88%) |
May 23, 2013 | 2.446 | 2.497 | 2.437 | 2.438 | 342,591 | +0.06(+2.50%) |
May 22, 2013 | 2.378 | 2.514 | 2.319 | 2.378 | 1,178,487 | +0.02(+0.72%) |
May 21, 2013 | 2.361 | 2.386 | 2.310 | 2.361 | 535,542 | -0.07(-2.80%) |
May 20, 2013 | 2.412 | 2.463 | 2.361 | 2.429 | 2,069,313 | -0.04(-1.72%) |
May 17, 2013 | 2.633 | 2.659 | 2.472 | 2.472 | 1,530,509 | -0.18(-6.73%) |
May 16, 2013 | 2.786 | 2.795 | 2.642 | 2.650 | 1,328,964 | -0.20(-7.14%) |
May 15, 2013 | 2.939 | 2.990 | 2.854 | 2.854 | 284,497 | -0.18(-5.88%) |
May 13, 2013 | 3.100 | 3.143 | 3.032 | 3.032 | 606,466 | -0.08(-2.72%) |
May 10, 2013 | 3.177 | 3.194 | 3.092 | 3.117 | 380,996 | -0.14(-4.18%) |
May 09, 2013 | 3.287 | 3.483 | 3.228 | 3.253 | 1,128,525 | -0.10(-3.04%) |
May 08, 2013 | 3.185 | 3.355 | 3.117 | 3.355 | 780,102 | +0.34(+11.27%) |
May 07, 2013 | 2.998 | 3.075 | 2.973 | 3.015 | 454,209 | -0.03(-0.84%) |
May 06, 2013 | 3.058 | 3.075 | 3.024 | 3.041 | 212,859 | +0.03(+0.84%) |
May 03, 2013 | 2.990 | 3.151 | 2.973 | 3.015 | 525,174 | -0.14(-4.31%) |
May 02, 2013 | 3.194 | 3.228 | 3.075 | 3.151 | 505,096 | -0.06(-1.85%) |
May 01, 2013 | 3.228 | 3.236 | 3.151 | 3.211 | 517,649 | -0.06(-1.82%) |
Apr 30, 2013 | 3.304 | 3.347 | 3.211 | 3.270 | 552,838 | -0.16(-4.70%) |
Apr 29, 2013 | 3.440 | 3.491 | 3.389 | 3.432 | 298,955 | -0.01(-0.25%) |
Apr 26, 2013 | 3.500 | 3.534 | 3.440 | 3.440 | 127,333 | -0.07(-1.94%) |
Apr 25, 2013 | 3.593 | 3.593 | 3.449 | 3.508 | 425,699 | -0.08(-2.13%) |
Apr 24, 2013 | 3.432 | 3.593 | 3.415 | 3.585 | 438,847 | +0.25(+7.65%) |
Apr 23, 2013 | 3.355 | 3.406 | 3.296 | 3.330 | 285,596 | +0.04(+1.29%) |
Apr 22, 2013 | 3.355 | 3.406 | 3.287 | 3.287 | 342,169 | -0.01(-0.26%) |
Apr 19, 2013 | 3.372 | 3.415 | 3.270 | 3.296 | 388,664 | -0.13(-3.72%) |
Apr 18, 2013 | 3.406 | 3.432 | 3.347 | 3.423 | 267,448 | +0.03(+0.75%) |
Apr 17, 2013 | 3.661 | 3.729 | 3.381 | 3.398 | 719,341 | -0.40(-10.51%) |
Apr 16, 2013 | 3.992 | 4.060 | 3.797 | 3.797 | 502,416 | -0.14(-3.66%) |
Apr 15, 2013 | 4.060 | 4.103 | 3.916 | 3.941 | 649,327 | -0.49(-11.11%) |
Apr 12, 2013 | 4.655 | 4.697 | 4.434 | 4.434 | 584,650 | -0.27(-5.78%) |
Apr 11, 2013 | 4.833 | 4.876 | 4.706 | 4.706 | 279,533 | -0.18(-3.65%) |
Apr 10, 2013 | 4.935 | 4.935 | 4.850 | 4.884 | 425,392 | -0.08(-1.54%) |
Apr 09, 2013 | 4.884 | 4.961 | 4.884 | 4.961 | 178,322 | +0.16(+3.36%) |
Apr 08, 2013 | 4.799 | 4.833 | 4.782 | 4.799 | 259,714 | +0.07(+1.44%) |
Apr 05, 2013 | 4.672 | 4.774 | 4.672 | 4.731 | 438,456 | +0.03(+0.72%) |
Apr 04, 2013 | 4.578 | 4.714 | 4.468 | 4.697 | 565,744 | +0.16(+3.56%) |
Apr 03, 2013 | 4.731 | 4.774 | 4.510 | 4.536 | 866,522 | -0.18(-3.78%) |
Apr 02, 2013 | 4.799 | 4.850 | 4.697 | 4.714 | 824,383 | -0.06(-1.25%) |
Apr 01, 2013 | 4.816 | 4.816 | 4.748 | 4.774 | 594,999 | -0.03(-0.53%) |
Mar 28, 2013 | 4.859 | 4.927 | 4.774 | 4.799 | 684,373 | -0.05(-1.05%) |
Mar 27, 2013 | 4.765 | 4.867 | 4.748 | 4.850 | 631,030 | +0.15(+3.26%) |
Mar 26, 2013 | 4.646 | 4.714 | 4.646 | 4.697 | 1,657,126 | +0.22(+4.93%) |
Mar 25, 2013 | 4.536 | 4.544 | 4.477 | 4.477 | 516,842 | -0.06(-1.31%) |
Mar 22, 2013 | 4.638 | 4.638 | 4.519 | 4.536 | 944,425 | -0.13(-2.73%) |
Mar 21, 2013 | 4.748 | 4.782 | 4.638 | 4.663 | 1,655,717 | +0.01(+0.18%) |
Mar 20, 2013 | 4.910 | 4.927 | 4.638 | 4.655 | 1,425,533 | -0.31(-6.16%) |
Mar 19, 2013 | 4.969 | 5.029 | 4.910 | 4.961 | 829,063 | -0.03(-0.68%) |
Mar 18, 2013 | 5.054 | 5.080 | 4.969 | 4.995 | 1,650,556 | -0.07(-1.34%) |
Mar 15, 2013 | 5.207 | 5.266 | 4.986 | 5.063 | 30,628,572 | -0.15(-2.93%) |
Mar 14, 2013 | 5.233 | 5.309 | 5.165 | 5.216 | 3,750,446 | +0.07(+1.32%) |
Mar 13, 2013 | 5.283 | 5.309 | 5.139 | 5.148 | 2,782,610 | -0.03(-0.66%) |
Mar 12, 2013 | 5.148 | 5.266 | 5.105 | 5.182 | 2,129,415 | +0.18(+3.57%) |
Mar 11, 2013 | 5.266 | 5.309 | 4.935 | 5.003 | 3,709,539 | -0.37(-6.80%) |
Mar 08, 2013 | 5.250 | 5.377 | 5.207 | 5.368 | 2,192,769 | +0.14(+2.76%) |
Mar 07, 2013 | 5.283 | 5.402 | 5.207 | 5.224 | 896,256 | -0.06(-1.13%) |
Mar 06, 2013 | 4.978 | 5.385 | 4.876 | 5.283 | 2,070,922 | +0.38(+7.80%) |
Mar 05, 2013 | 4.995 | 5.003 | 4.893 | 4.901 | 749,540 | +0.12(+2.49%) |
Mar 04, 2013 | 4.850 | 4.918 | 4.740 | 4.782 | 1,195,941 | -0.20(-3.92%) |