Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.710 | 2.760 | 2.710 | 2.710 | 6,593 | -0.05(-1.81%) |
May 30, 2013 | 2.940 | 2.940 | 2.740 | 2.760 | 0 | -0.14(-4.83%) |
May 29, 2013 | 3.030 | 3.030 | 2.900 | 2.900 | 26,254 | -0.16(-5.23%) |
May 28, 2013 | 3.180 | 3.180 | 3.050 | 3.060 | 14,926 | -0.17(-5.26%) |
May 24, 2013 | 3.230 | 3.289 | 3.110 | 3.230 | 0 | -0.01(-0.31%) |
May 23, 2013 | 3.990 | 4.190 | 3.180 | 3.240 | 0 | -0.57(-14.96%) |
May 22, 2013 | 3.550 | 3.890 | 3.381 | 3.810 | 0 | +0.32(+9.17%) |
May 21, 2013 | 3.620 | 3.710 | 3.480 | 3.490 | 0 | -0.11(-3.06%) |
May 20, 2013 | 3.730 | 3.860 | 3.490 | 3.600 | 0 | -0.01(-0.28%) |
May 17, 2013 | 3.370 | 3.790 | 3.370 | 3.610 | 0 | +0.24(+7.12%) |
May 16, 2013 | 3.280 | 3.370 | 3.280 | 3.370 | 3,200 | +0.08(+2.43%) |
May 15, 2013 | 3.290 | 3.290 | 3.180 | 3.290 | 0 | -0.04(-1.20%) |
May 13, 2013 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.12(+3.77%) |
May 10, 2013 | 3.215 | 3.220 | 3.121 | 3.209 | 0 | -0.12(-3.67%) |
May 09, 2013 | 3.171 | 3.336 | 3.170 | 3.331 | 0 | +0.04(+1.25%) |
May 08, 2013 | 3.221 | 3.330 | 3.160 | 3.290 | 0 | +0.03(+0.92%) |
May 07, 2013 | 3.310 | 3.380 | 3.250 | 3.260 | 0 | -0.00(-0.00%) |
May 06, 2013 | 3.300 | 3.300 | 3.251 | 3.260 | 0 | -0.01(-0.42%) |
May 03, 2013 | 3.280 | 3.300 | 3.250 | 3.274 | 0 | -0.09(-2.55%) |
May 02, 2013 | 3.250 | 3.360 | 3.250 | 3.360 | 0 | +0.03(+0.89%) |
May 01, 2013 | 3.340 | 3.360 | 3.250 | 3.330 | 0 | +0.06(+1.83%) |
Apr 30, 2013 | 3.320 | 3.386 | 3.260 | 3.270 | 0 | -0.12(-3.54%) |
Apr 29, 2013 | 3.396 | 3.449 | 3.330 | 3.390 | 1,900 | +0.09(+2.73%) |
Apr 26, 2013 | 3.360 | 3.350 | 3.260 | 3.300 | 22,010 | -0.04(-1.20%) |
Apr 25, 2013 | 3.380 | 3.460 | 3.330 | 3.340 | 0 | +0.02(+0.60%) |
Apr 24, 2013 | 3.300 | 3.460 | 3.250 | 3.320 | 0 | +0.07(+2.16%) |
Apr 23, 2013 | 3.200 | 3.580 | 3.195 | 3.250 | 158,827 | +0.03(+0.93%) |
Apr 22, 2013 | 3.290 | 3.299 | 3.140 | 3.220 | 7,402 | -0.08(-2.42%) |
Apr 19, 2013 | 3.180 | 3.360 | 3.100 | 3.300 | 16,597 | +0.04(+1.23%) |
Apr 18, 2013 | 3.359 | 3.360 | 3.110 | 3.260 | 7,690 | +0.06(+1.87%) |
Apr 17, 2013 | 3.270 | 3.380 | 3.100 | 3.200 | 8,564 | -0.05(-1.54%) |
Apr 16, 2013 | 3.100 | 3.380 | 3.089 | 3.250 | 43,446 | +0.20(+6.56%) |
Apr 15, 2013 | 3.180 | 3.180 | 3.050 | 3.050 | 17,881 | -0.12(-3.79%) |
Apr 12, 2013 | 3.270 | 3.280 | 3.111 | 3.170 | 18,619 | -0.09(-2.76%) |
Apr 11, 2013 | 3.400 | 3.590 | 3.240 | 3.260 | 53,847 | -0.15(-4.40%) |
Apr 10, 2013 | 3.450 | 3.450 | 3.310 | 3.410 | 31,560 | -0.04(-1.16%) |
Apr 09, 2013 | 3.350 | 3.490 | 3.200 | 3.450 | 99,779 | +0.13(+3.92%) |
Apr 08, 2013 | 3.560 | 3.789 | 3.310 | 3.320 | 80,976 | -0.18(-5.13%) |
Apr 05, 2013 | 3.500 | 3.720 | 3.301 | 3.500 | 84,671 | -0.04(-1.14%) |
Apr 04, 2013 | 4.000 | 4.200 | 3.500 | 3.540 | 136,326 | -0.58(-14.08%) |
Apr 03, 2013 | 4.830 | 5.450 | 3.890 | 4.120 | 799,563 | -0.61(-12.90%) |
Apr 02, 2013 | 3.225 | 4.740 | 3.120 | 4.730 | 882,206 | +1.53(+47.81%) |
Apr 01, 2013 | 3.200 | 3.250 | 3.160 | 3.200 | 9,900 | +0.00(+0.00%) |
Mar 28, 2013 | 3.225 | 3.250 | 3.120 | 3.200 | 17,610 | +0.00(+0.00%) |
Mar 27, 2013 | 3.200 | 3.200 | 3.066 | 3.200 | 4,290 | +0.04(+1.26%) |
Mar 26, 2013 | 3.440 | 3.440 | 3.150 | 3.160 | 10,821 | -0.24(-7.06%) |
Mar 25, 2013 | 3.230 | 3.480 | 3.220 | 3.400 | 6,800 | +0.17(+5.26%) |
Mar 22, 2013 | 3.240 | 3.280 | 3.150 | 3.230 | 8,723 | +0.08(+2.54%) |
Mar 21, 2013 | 3.170 | 3.280 | 3.070 | 3.150 | 11,345 | -0.04(-1.26%) |
Mar 20, 2013 | 3.300 | 3.350 | 3.190 | 3.190 | 12,897 | -0.10(-3.04%) |
Mar 19, 2013 | 3.360 | 3.440 | 3.140 | 3.290 | 14,888 | -0.26(-7.32%) |
Mar 18, 2013 | 3.500 | 3.740 | 3.462 | 3.550 | 21,438 | +0.11(+3.20%) |
Mar 15, 2013 | 3.370 | 3.670 | 3.300 | 3.440 | 22,879 | +0.02(+0.58%) |
Mar 14, 2013 | 3.580 | 3.800 | 3.380 | 3.420 | 37,448 | -0.21(-5.79%) |
Mar 13, 2013 | 3.970 | 4.190 | 3.551 | 3.630 | 53,629 | -0.34(-8.56%) |
Mar 12, 2013 | 4.000 | 5.690 | 3.930 | 3.970 | 430,175 | +0.12(+3.22%) |
Mar 11, 2013 | 2.860 | 4.000 | 2.820 | 3.846 | 147,531 | +1.19(+44.59%) |
Mar 07, 2013 | 2.760 | 2.840 | 2.660 | 2.660 | 10,100 | -0.22(-7.73%) |
Mar 06, 2013 | 2.890 | 2.890 | 2.880 | 2.883 | 800 | +0.09(+3.33%) |
Mar 05, 2013 | 2.711 | 2.790 | 2.711 | 2.790 | 1,685 | -0.09(-3.12%) |
Mar 04, 2013 | 3.070 | 3.070 | 2.550 | 2.880 | 9,905 | -0.24(-7.69%) |