Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.132 | 7.206 | 7.095 | 7.197 | 21,025 | +0.06(+0.79%) |
May 30, 2013 | 7.141 | 7.422 | 7.019 | 7.141 | 0 | -0.03(-0.39%) |
May 29, 2013 | 7.132 | 7.347 | 7.122 | 7.169 | 30,406 | -0.07(-1.03%) |
May 28, 2013 | 7.506 | 7.506 | 7.141 | 7.244 | 37,488 | -0.14(-1.90%) |
May 24, 2013 | 7.347 | 7.468 | 7.225 | 7.384 | 0 | -0.06(-0.75%) |
May 23, 2013 | 7.206 | 7.450 | 7.206 | 7.440 | 0 | +0.19(+2.58%) |
May 22, 2013 | 7.337 | 7.450 | 7.141 | 7.253 | 0 | -0.07(-0.90%) |
May 21, 2013 | 7.337 | 7.487 | 7.244 | 7.319 | 0 | -0.07(-1.01%) |
May 20, 2013 | 7.384 | 7.459 | 7.122 | 7.394 | 0 | -0.08(-1.13%) |
May 17, 2013 | 7.459 | 7.543 | 7.375 | 7.478 | 0 | +0.02(+0.25%) |
May 16, 2013 | 7.253 | 7.581 | 7.226 | 7.459 | 59,544 | +0.11(+1.53%) |
May 15, 2013 | 7.216 | 7.394 | 7.047 | 7.347 | 0 | -0.04(-0.51%) |
May 13, 2013 | 7.412 | 7.440 | 7.169 | 7.384 | 0 | -0.05(-0.63%) |
May 10, 2013 | 7.637 | 7.665 | 7.160 | 7.431 | 0 | -0.26(-3.41%) |
May 09, 2013 | 7.880 | 7.955 | 7.618 | 7.693 | 0 | -0.29(-3.63%) |
May 08, 2013 | 7.927 | 7.983 | 7.677 | 7.983 | 0 | -0.07(-0.93%) |
May 07, 2013 | 7.899 | 8.190 | 7.899 | 8.058 | 0 | +0.16(+2.01%) |
May 06, 2013 | 7.927 | 8.011 | 7.746 | 7.899 | 0 | -0.11(-1.40%) |
May 03, 2013 | 8.114 | 8.142 | 7.908 | 8.011 | 0 | +0.04(+0.47%) |
May 02, 2013 | 7.824 | 8.168 | 7.684 | 7.974 | 0 | +0.25(+3.27%) |
May 01, 2013 | 8.329 | 8.329 | 7.581 | 7.721 | 0 | -0.51(-6.14%) |
Apr 30, 2013 | 8.423 | 8.563 | 8.227 | 8.227 | 0 | -0.19(-2.22%) |
Apr 29, 2013 | 8.114 | 8.535 | 8.114 | 8.414 | 74,263 | -0.04(-0.44%) |
Apr 26, 2013 | 8.657 | 8.657 | 8.245 | 8.451 | 98,999 | -0.02(-0.22%) |
Apr 25, 2013 | 8.049 | 8.629 | 7.553 | 8.470 | 213,009 | +0.35(+4.26%) |
Apr 24, 2013 | 8.601 | 8.601 | 7.974 | 8.124 | 100,291 | -0.43(-5.03%) |
Apr 23, 2013 | 8.358 | 8.582 | 8.217 | 8.554 | 93,767 | +0.49(+6.03%) |
Apr 22, 2013 | 7.609 | 8.591 | 7.487 | 8.067 | 113,904 | +0.58(+7.75%) |
Apr 19, 2013 | 7.525 | 7.628 | 7.403 | 7.487 | 41,258 | +0.10(+1.39%) |
Apr 18, 2013 | 7.515 | 7.534 | 7.347 | 7.384 | 37,394 | -0.06(-0.75%) |
Apr 17, 2013 | 7.525 | 7.525 | 7.337 | 7.440 | 71,671 | -0.04(-0.50%) |
Apr 16, 2013 | 7.487 | 7.656 | 7.300 | 7.478 | 43,045 | +0.09(+1.27%) |
Apr 15, 2013 | 7.309 | 7.656 | 7.197 | 7.384 | 62,934 | +0.09(+1.28%) |
Apr 12, 2013 | 7.440 | 7.440 | 7.225 | 7.291 | 58,502 | -0.09(-1.27%) |
Apr 11, 2013 | 7.478 | 7.534 | 7.197 | 7.384 | 106,342 | +0.20(+2.73%) |
Apr 10, 2013 | 7.263 | 7.300 | 7.103 | 7.188 | 95,177 | -0.17(-2.29%) |
Apr 09, 2013 | 7.571 | 7.581 | 7.047 | 7.356 | 419,174 | +0.00(+0.00%) |
Apr 08, 2013 | 6.458 | 7.721 | 6.317 | 7.356 | 560,847 | +0.79(+11.97%) |
Apr 05, 2013 | 5.157 | 6.926 | 5.157 | 6.570 | 276,165 | +1.40(+27.17%) |
Apr 04, 2013 | 5.157 | 5.335 | 4.913 | 5.166 | 149,586 | +0.07(+1.47%) |
Apr 03, 2013 | 4.586 | 5.390 | 4.446 | 5.091 | 26,220 | +0.51(+11.02%) |
Apr 02, 2013 | 4.268 | 4.586 | 4.268 | 4.586 | 5,105 | +0.08(+1.87%) |
Apr 01, 2013 | 4.642 | 4.642 | 4.305 | 4.502 | 42,063 | -0.11(-2.43%) |
Mar 28, 2013 | 4.417 | 4.614 | 4.417 | 4.614 | 16,304 | +0.15(+3.35%) |
Mar 27, 2013 | 4.389 | 4.464 | 4.380 | 4.464 | 27,103 | +0.07(+1.71%) |
Mar 26, 2013 | 4.258 | 4.417 | 4.212 | 4.389 | 2,363 | -0.07(-1.68%) |
Mar 25, 2013 | 4.446 | 4.464 | 4.230 | 4.464 | 6,795 | +0.07(+1.49%) |
Mar 22, 2013 | 4.258 | 4.492 | 4.258 | 4.399 | 18,018 | +0.07(+1.51%) |
Mar 20, 2013 | 4.183 | 4.333 | 4.333 | 4.333 | 1,602 | +0.07(+1.76%) |
Mar 19, 2013 | 4.174 | 4.258 | 4.174 | 4.258 | 416 | +0.02(+0.44%) |
Mar 18, 2013 | 4.277 | 4.277 | 4.165 | 4.240 | 5,424 | +0.00(+0.00%) |
Mar 15, 2013 | 4.492 | 4.492 | 4.137 | 4.240 | 18,654 | -0.23(-5.23%) |
Mar 14, 2013 | 4.492 | 4.492 | 4.343 | 4.474 | 1,097 | +0.23(+5.52%) |
Mar 13, 2013 | 4.305 | 4.530 | 4.137 | 4.240 | 15,540 | -0.20(-4.43%) |
Mar 12, 2013 | 4.389 | 4.436 | 4.343 | 4.436 | 2,967 | -0.01(-0.21%) |
Mar 11, 2013 | 4.183 | 4.483 | 4.183 | 4.446 | 11,068 | +0.00(+0.00%) |
Mar 08, 2013 | 4.436 | 4.492 | 4.296 | 4.446 | 13,280 | +0.12(+2.81%) |
Mar 07, 2013 | 4.455 | 4.483 | 4.137 | 4.324 | 11,643 | -0.11(-2.53%) |
Mar 06, 2013 | 4.427 | 4.446 | 4.427 | 4.436 | 7,156 | +0.07(+1.72%) |
Mar 05, 2013 | 4.221 | 4.399 | 4.176 | 4.361 | 13,399 | +0.17(+4.02%) |
Mar 04, 2013 | 4.268 | 4.268 | 4.155 | 4.193 | 641 | -0.17(-3.86%) |