Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.450 | 6.800 | 6.350 | 6.800 | 9,052,560 | +0.22(+3.34%) |
May 30, 2013 | 6.200 | 6.600 | 6.190 | 6.580 | 9,383,493 | +0.53(+8.76%) |
May 29, 2013 | 5.890 | 6.060 | 5.870 | 6.050 | 5,277,695 | +0.20(+3.42%) |
May 28, 2013 | 6.020 | 6.040 | 5.760 | 5.850 | 4,964,503 | -0.17(-2.82%) |
May 27, 2013 | 6.050 | 6.090 | 6.020 | 6.020 | 589,976 | +0.02(+0.33%) |
May 24, 2013 | 5.980 | 6.090 | 5.930 | 6.000 | 3,560,131 | -0.02(-0.33%) |
May 23, 2013 | 6.060 | 6.180 | 6.020 | 6.020 | 5,815,340 | +0.11(+1.86%) |
May 22, 2013 | 5.750 | 6.130 | 5.730 | 5.910 | 7,451,669 | +0.29(+5.16%) |
May 21, 2013 | 5.580 | 5.770 | 5.500 | 5.620 | 3,877,086 | +0.22(+4.07%) |
May 17, 2013 | 5.400 | 5.400 | 5.400 | 0 | -0.13(-2.35%) | |
May 16, 2013 | 5.310 | 5.560 | 5.280 | 5.530 | 3,934,506 | +0.17(+3.17%) |
May 15, 2013 | 5.370 | 5.460 | 5.340 | 5.360 | 5,550,121 | -0.03(-0.56%) |
May 13, 2013 | 5.490 | 5.500 | 5.380 | 5.390 | 2,174,241 | -0.15(-2.71%) |
May 10, 2013 | 5.440 | 5.585 | 5.410 | 5.540 | 5,623,459 | -0.09(-1.60%) |
May 09, 2013 | 5.570 | 5.910 | 5.500 | 5.630 | 9,252,144 | +0.02(+0.36%) |
May 08, 2013 | 5.500 | 5.750 | 5.430 | 5.610 | 8,814,720 | +0.33(+6.25%) |
May 07, 2013 | 5.280 | 5.360 | 5.260 | 5.280 | 3,412,450 | -0.06(-1.12%) |
May 06, 2013 | 5.430 | 5.430 | 5.340 | 5.340 | 2,597,458 | -0.05(-0.93%) |
May 03, 2013 | 5.410 | 5.480 | 5.340 | 5.390 | 3,421,085 | +0.01(+0.19%) |
May 02, 2013 | 5.450 | 5.530 | 5.370 | 5.380 | 4,676,795 | -0.02(-0.37%) |
May 01, 2013 | 5.380 | 5.490 | 5.310 | 5.400 | 4,595,163 | -0.09(-1.64%) |
Apr 30, 2013 | 5.420 | 5.490 | 5.290 | 5.490 | 6,343,288 | +0.00(+0.00%) |
Apr 29, 2013 | 5.580 | 5.700 | 5.370 | 5.490 | 6,392,213 | -0.07(-1.26%) |
Apr 26, 2013 | 5.790 | 5.790 | 5.480 | 5.560 | 4,343,859 | -0.23(-3.97%) |
Apr 25, 2013 | 5.900 | 5.960 | 5.730 | 5.790 | 8,705,340 | -0.03(-0.52%) |
Apr 24, 2013 | 5.680 | 5.850 | 5.590 | 5.820 | 4,142,689 | +0.27(+4.86%) |
Apr 23, 2013 | 5.630 | 5.630 | 5.450 | 5.550 | 5,770,755 | -0.09(-1.60%) |
Apr 22, 2013 | 5.550 | 5.680 | 5.510 | 5.640 | 3,541,752 | +0.19(+3.49%) |
Apr 19, 2013 | 5.620 | 5.660 | 5.380 | 5.450 | 4,780,656 | +0.02(+0.37%) |
Apr 18, 2013 | 5.300 | 5.490 | 5.160 | 5.430 | 6,204,472 | +0.30(+5.85%) |
Apr 17, 2013 | 5.550 | 5.560 | 5.110 | 5.130 | 5,154,957 | -0.35(-6.39%) |
Apr 16, 2013 | 5.770 | 5.830 | 5.370 | 5.480 | 7,107,612 | -0.06(-1.08%) |
Apr 15, 2013 | 5.890 | 5.920 | 5.520 | 5.540 | 10,105,038 | -0.87(-13.57%) |
Apr 12, 2013 | 6.700 | 6.700 | 6.370 | 6.410 | 8,789,280 | -0.47(-6.83%) |
Apr 11, 2013 | 7.110 | 7.170 | 6.830 | 6.880 | 6,069,916 | -0.23(-3.23%) |
Apr 10, 2013 | 7.300 | 7.310 | 7.090 | 7.110 | 11,729,563 | -0.28(-3.79%) |
Apr 09, 2013 | 7.140 | 7.430 | 7.120 | 7.390 | 3,045,533 | +0.25(+3.50%) |
Apr 08, 2013 | 7.160 | 7.245 | 7.090 | 7.140 | 1,999,746 | -0.05(-0.70%) |
Apr 05, 2013 | 7.480 | 7.510 | 7.100 | 7.190 | 5,348,028 | -0.05(-0.69%) |
Apr 04, 2013 | 7.120 | 7.350 | 7.010 | 7.240 | 4,511,005 | +0.11(+1.54%) |
Apr 03, 2013 | 7.540 | 7.610 | 7.050 | 7.130 | 11,685,933 | -0.44(-5.81%) |
Apr 02, 2013 | 7.900 | 7.920 | 7.570 | 7.570 | 2,736,099 | -0.42(-5.26%) |
Apr 01, 2013 | 8.090 | 8.090 | 7.930 | 7.990 | 1,077,955 | -0.05(-0.62%) |
Mar 28, 2013 | 8.040 | 8.040 | 8.040 | 0 | -0.07(-0.86%) | |
Mar 27, 2013 | 8.010 | 8.120 | 7.940 | 8.110 | 1,801,010 | +0.10(+1.25%) |
Mar 26, 2013 | 8.040 | 8.040 | 7.940 | 8.010 | 1,499,168 | -0.03(-0.37%) |
Mar 25, 2013 | 8.230 | 8.260 | 8.000 | 8.040 | 2,445,520 | -0.28(-3.37%) |
Mar 22, 2013 | 8.250 | 8.350 | 8.160 | 8.320 | 1,797,468 | +0.02(+0.24%) |
Mar 21, 2013 | 8.200 | 8.350 | 8.150 | 8.300 | 3,994,348 | +0.17(+2.09%) |
Mar 20, 2013 | 8.230 | 8.230 | 8.080 | 8.130 | 2,136,048 | -0.06(-0.73%) |
Mar 19, 2013 | 8.120 | 8.290 | 8.100 | 8.190 | 4,634,121 | +0.00(+0.00%) |
Mar 18, 2013 | 8.230 | 8.290 | 8.060 | 8.190 | 1,983,455 | +0.06(+0.74%) |
Mar 15, 2013 | 8.140 | 8.210 | 8.040 | 8.130 | 5,030,671 | +0.01(+0.12%) |
Mar 14, 2013 | 7.950 | 8.170 | 7.910 | 8.120 | 3,268,197 | +0.15(+1.88%) |
Mar 13, 2013 | 8.210 | 8.230 | 7.950 | 7.970 | 3,111,500 | -0.22(-2.69%) |
Mar 12, 2013 | 8.080 | 8.280 | 8.065 | 8.190 | 3,025,919 | +0.22(+2.76%) |
Mar 11, 2013 | 8.130 | 8.170 | 7.940 | 7.970 | 2,361,025 | -0.16(-1.97%) |
Mar 08, 2013 | 8.000 | 8.240 | 7.920 | 8.130 | 3,238,332 | +0.10(+1.25%) |
Mar 07, 2013 | 8.100 | 8.200 | 8.000 | 8.030 | 2,755,345 | -0.09(-1.11%) |
Mar 06, 2013 | 7.740 | 8.120 | 7.710 | 8.120 | 6,675,053 | +0.38(+4.91%) |
Mar 05, 2013 | 7.840 | 7.880 | 7.730 | 7.740 | 2,560,761 | +0.03(+0.39%) |
Mar 04, 2013 | 7.870 | 7.870 | 7.680 | 7.710 | 1,942,770 | -0.16(-2.03%) |