Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.200 | 4.204 | 4.150 | 4.150 | 3,626 | -0.05(-1.19%) |
May 30, 2013 | 4.170 | 4.300 | 4.121 | 4.200 | 0 | +0.05(+1.20%) |
May 29, 2013 | 4.150 | 4.300 | 4.120 | 4.150 | 35,706 | -0.15(-3.49%) |
May 28, 2013 | 4.050 | 4.300 | 4.050 | 4.300 | 6,675 | +0.26(+6.44%) |
May 24, 2013 | 3.930 | 4.040 | 3.900 | 4.040 | 0 | +0.15(+3.86%) |
May 23, 2013 | 3.960 | 3.960 | 3.859 | 3.890 | 0 | -0.15(-3.71%) |
May 22, 2013 | 4.190 | 4.190 | 4.020 | 4.040 | 0 | -0.10(-2.42%) |
May 21, 2013 | 4.130 | 4.140 | 4.130 | 4.140 | 0 | +0.14(+3.50%) |
May 20, 2013 | 4.000 | 4.050 | 3.942 | 4.000 | 0 | -0.01(-0.25%) |
May 17, 2013 | 4.160 | 4.160 | 4.010 | 4.010 | 0 | -0.16(-3.84%) |
May 16, 2013 | 4.120 | 4.190 | 4.120 | 4.170 | 1,700 | +0.01(+0.24%) |
May 14, 2013 | 4.170 | 4.160 | 4.160 | 4.160 | 1,200 | -0.04(-0.95%) |
May 13, 2013 | 4.250 | 4.250 | 4.100 | 4.200 | 0 | -0.05(-1.16%) |
May 10, 2013 | 4.100 | 4.250 | 4.100 | 4.249 | 0 | +0.16(+3.89%) |
May 09, 2013 | 4.244 | 4.250 | 4.020 | 4.090 | 0 | -0.11(-2.62%) |
May 07, 2013 | 4.230 | 4.200 | 4.200 | 4.200 | 3,100 | -0.00(-0.05%) |
May 06, 2013 | 4.110 | 4.202 | 4.100 | 4.202 | 0 | +0.02(+0.53%) |
May 03, 2013 | 4.200 | 4.190 | 4.180 | 4.180 | 0 | +0.01(+0.24%) |
May 02, 2013 | 4.165 | 4.170 | 4.130 | 4.170 | 0 | +0.05(+1.21%) |
May 01, 2013 | 4.050 | 4.170 | 4.050 | 4.120 | 0 | -0.01(-0.24%) |
Apr 30, 2013 | 4.100 | 4.173 | 4.100 | 4.130 | 0 | -0.02(-0.48%) |
Apr 29, 2013 | 4.100 | 4.160 | 4.090 | 4.150 | 5,489 | -0.08(-1.92%) |
Apr 26, 2013 | 3.980 | 4.270 | 3.990 | 4.231 | 8,429 | +0.24(+6.05%) |
Apr 25, 2013 | 3.950 | 3.990 | 3.880 | 3.990 | 12,200 | +0.13(+3.37%) |
Apr 24, 2013 | 3.920 | 3.960 | 3.860 | 3.860 | 0 | -0.06(-1.41%) |
Apr 23, 2013 | 3.810 | 3.930 | 3.790 | 3.915 | 6,900 | +0.06(+1.43%) |
Apr 22, 2013 | 3.810 | 3.950 | 3.800 | 3.860 | 11,115 | -0.01(-0.26%) |
Apr 19, 2013 | 3.800 | 3.870 | 3.800 | 3.870 | 6,904 | +0.07(+1.84%) |
Apr 18, 2013 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.00(+0.00%) |
Apr 17, 2013 | 3.989 | 3.989 | 3.790 | 3.800 | 9,900 | -0.07(-1.75%) |
Apr 16, 2013 | 3.800 | 3.870 | 3.800 | 3.868 | 3,658 | +0.02(+0.46%) |
Apr 15, 2013 | 3.890 | 3.890 | 3.765 | 3.850 | 9,671 | -0.10(-2.53%) |
Apr 12, 2013 | 3.940 | 3.950 | 3.940 | 3.950 | 5,900 | +0.05(+1.28%) |
Apr 11, 2013 | 3.820 | 3.900 | 3.780 | 3.900 | 25,513 | +0.05(+1.19%) |
Apr 10, 2013 | 3.900 | 3.952 | 3.854 | 3.854 | 19,800 | -0.13(-3.16%) |
Apr 09, 2013 | 3.870 | 3.990 | 3.798 | 3.980 | 19,250 | +0.11(+2.84%) |
Apr 08, 2013 | 3.900 | 3.989 | 3.770 | 3.870 | 11,289 | -0.12(-3.01%) |
Apr 05, 2013 | 4.030 | 4.030 | 3.930 | 3.990 | 6,594 | -0.01(-0.30%) |
Apr 04, 2013 | 4.140 | 4.150 | 4.000 | 4.002 | 8,450 | -0.08(-1.91%) |
Apr 03, 2013 | 4.300 | 4.310 | 4.080 | 4.080 | 8,804 | -0.18(-4.23%) |
Apr 02, 2013 | 4.220 | 4.260 | 4.220 | 4.260 | 4,400 | +0.01(+0.24%) |
Apr 01, 2013 | 4.240 | 4.250 | 4.240 | 4.250 | 950 | +0.01(+0.24%) |
Mar 28, 2013 | 4.289 | 4.289 | 4.100 | 4.240 | 4,487 | +0.03(+0.71%) |
Mar 27, 2013 | 4.070 | 4.210 | 4.000 | 4.210 | 13,784 | +0.00(+0.00%) |
Mar 26, 2013 | 4.190 | 4.300 | 4.015 | 4.210 | 27,443 | +0.00(+0.00%) |
Mar 25, 2013 | 4.210 | 4.460 | 4.210 | 4.210 | 9,102 | -0.08(-1.87%) |
Mar 22, 2013 | 4.330 | 4.420 | 4.250 | 4.290 | 8,422 | -0.04(-0.92%) |
Mar 21, 2013 | 4.450 | 4.460 | 4.240 | 4.330 | 21,738 | -0.17(-3.78%) |
Mar 20, 2013 | 4.390 | 4.550 | 4.310 | 4.500 | 14,750 | +0.20(+4.65%) |
Mar 19, 2013 | 4.350 | 4.350 | 4.300 | 4.300 | 8,966 | -0.05(-1.15%) |
Mar 18, 2013 | 4.460 | 4.460 | 4.310 | 4.350 | 29,393 | -0.12(-2.68%) |
Mar 15, 2013 | 4.510 | 4.565 | 4.470 | 4.470 | 3,501 | -0.03(-0.67%) |
Mar 14, 2013 | 4.790 | 5.000 | 4.400 | 4.500 | 46,981 | -0.21(-4.46%) |
Mar 13, 2013 | 6.040 | 6.062 | 4.450 | 4.710 | 82,131 | -1.44(-23.41%) |
Mar 12, 2013 | 6.050 | 6.150 | 6.020 | 6.150 | 5,100 | +0.10(+1.65%) |
Mar 11, 2013 | 6.140 | 6.190 | 6.050 | 6.050 | 3,703 | -0.09(-1.47%) |
Mar 08, 2013 | 5.950 | 6.140 | 5.851 | 6.140 | 5,010 | +0.14(+2.33%) |
Mar 07, 2013 | 6.120 | 6.140 | 6.000 | 6.000 | 4,182 | -0.16(-2.65%) |
Mar 06, 2013 | 6.190 | 6.190 | 6.090 | 6.163 | 4,067 | -0.02(-0.27%) |
Mar 05, 2013 | 6.100 | 6.222 | 6.000 | 6.180 | 14,602 | +0.13(+2.15%) |
Mar 04, 2013 | 5.900 | 6.150 | 5.800 | 6.050 | 17,849 | +0.17(+2.89%) |