Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.460 | 4.541 | 4.280 | 4.450 | 1,231,590 | -0.09(-1.98%) |
May 30, 2013 | 4.290 | 4.600 | 4.290 | 4.540 | 1,293,057 | +0.35(+8.35%) |
May 29, 2013 | 4.060 | 4.190 | 4.020 | 4.190 | 780,704 | +0.13(+3.20%) |
May 28, 2013 | 4.080 | 4.200 | 3.960 | 4.060 | 813,246 | -0.02(-0.49%) |
May 24, 2013 | 4.140 | 4.230 | 4.050 | 4.080 | 629,519 | -0.07(-1.69%) |
May 23, 2013 | 4.130 | 4.260 | 4.110 | 4.150 | 787,380 | +0.10(+2.47%) |
May 22, 2013 | 4.090 | 4.270 | 4.000 | 4.050 | 1,431,548 | +0.05(+1.25%) |
May 21, 2013 | 4.010 | 4.110 | 3.950 | 4.000 | 948,598 | -0.14(-3.38%) |
May 20, 2013 | 3.810 | 4.140 | 3.720 | 4.140 | 1,437,299 | +0.29(+7.53%) |
May 17, 2013 | 3.960 | 4.010 | 3.840 | 3.850 | 1,238,324 | -0.19(-4.70%) |
May 16, 2013 | 4.010 | 4.160 | 3.950 | 4.040 | 1,092,184 | -0.04(-0.98%) |
May 15, 2013 | 4.310 | 4.310 | 4.050 | 4.080 | 1,438,931 | -0.42(-9.33%) |
May 13, 2013 | 4.600 | 4.610 | 4.460 | 4.500 | 884,584 | -0.14(-3.02%) |
May 10, 2013 | 4.450 | 4.670 | 4.400 | 4.640 | 1,077,219 | +0.06(+1.31%) |
May 09, 2013 | 4.500 | 4.760 | 4.480 | 4.580 | 1,264,116 | -0.01(-0.22%) |
May 08, 2013 | 4.600 | 4.650 | 4.440 | 4.590 | 1,449,992 | +0.00(+0.00%) |
May 07, 2013 | 4.710 | 4.770 | 4.550 | 4.590 | 1,158,213 | -0.26(-5.36%) |
May 06, 2013 | 4.970 | 4.996 | 4.820 | 4.850 | 830,605 | -0.12(-2.41%) |
May 03, 2013 | 5.040 | 5.080 | 4.940 | 4.970 | 1,139,112 | -0.04(-0.80%) |
May 02, 2013 | 5.180 | 5.190 | 4.950 | 5.010 | 677,636 | -0.03(-0.60%) |
May 01, 2013 | 5.020 | 5.150 | 4.900 | 5.040 | 1,096,105 | -0.17(-3.26%) |
Apr 30, 2013 | 5.090 | 5.230 | 4.955 | 5.210 | 1,118,760 | +0.09(+1.76%) |
Apr 29, 2013 | 5.100 | 5.280 | 5.060 | 5.120 | 1,029,023 | +0.11(+2.20%) |
Apr 26, 2013 | 5.160 | 5.115 | 4.950 | 5.010 | 1,694,956 | -0.10(-1.96%) |
Apr 25, 2013 | 5.070 | 5.290 | 5.000 | 5.110 | 1,927,293 | +0.20(+4.07%) |
Apr 24, 2013 | 4.570 | 4.950 | 4.560 | 4.910 | 1,235,035 | +0.42(+9.35%) |
Apr 23, 2013 | 4.560 | 4.560 | 4.360 | 4.490 | 1,146,390 | -0.14(-3.02%) |
Apr 22, 2013 | 4.800 | 4.850 | 4.510 | 4.630 | 1,305,982 | -0.04(-0.86%) |
Apr 19, 2013 | 4.800 | 4.864 | 4.466 | 4.670 | 1,592,074 | -0.02(-0.43%) |
Apr 18, 2013 | 4.440 | 4.760 | 4.410 | 4.690 | 1,700,803 | +0.30(+6.83%) |
Apr 17, 2013 | 4.730 | 4.880 | 4.310 | 4.390 | 2,640,927 | -0.37(-7.77%) |
Apr 16, 2013 | 5.260 | 5.300 | 4.730 | 4.760 | 2,074,738 | -0.20(-4.03%) |
Apr 15, 2013 | 5.060 | 5.290 | 4.920 | 4.960 | 2,901,242 | -0.61(-10.95%) |
Apr 12, 2013 | 5.790 | 5.820 | 5.400 | 5.570 | 2,125,256 | -0.35(-5.91%) |
Apr 11, 2013 | 6.050 | 6.120 | 5.880 | 5.920 | 1,007,635 | -0.13(-2.15%) |
Apr 10, 2013 | 6.200 | 6.250 | 5.980 | 6.050 | 1,136,940 | -0.21(-3.35%) |
Apr 09, 2013 | 5.820 | 6.360 | 5.810 | 6.260 | 2,050,773 | +0.47(+8.12%) |
Apr 08, 2013 | 5.960 | 6.010 | 5.730 | 5.790 | 820,850 | -0.16(-2.69%) |
Apr 05, 2013 | 5.990 | 6.079 | 5.800 | 5.950 | 1,442,097 | +0.09(+1.54%) |
Apr 04, 2013 | 5.550 | 5.984 | 5.390 | 5.860 | 1,586,904 | +0.25(+4.46%) |
Apr 03, 2013 | 5.860 | 6.040 | 5.510 | 5.610 | 1,948,417 | -0.27(-4.59%) |
Apr 02, 2013 | 6.030 | 6.050 | 5.820 | 5.880 | 1,413,749 | -0.27(-4.39%) |
Apr 01, 2013 | 6.240 | 6.260 | 6.050 | 6.150 | 747,141 | -0.07(-1.13%) |
Mar 28, 2013 | 6.320 | 6.370 | 6.170 | 6.220 | 741,953 | -0.15(-2.35%) |
Mar 27, 2013 | 6.210 | 6.370 | 6.180 | 6.370 | 919,780 | +0.12(+1.92%) |
Mar 26, 2013 | 6.260 | 6.330 | 6.130 | 6.250 | 699,501 | -0.05(-0.79%) |
Mar 25, 2013 | 6.330 | 6.430 | 6.180 | 6.300 | 1,089,532 | -0.06(-0.94%) |
Mar 22, 2013 | 6.440 | 6.548 | 6.330 | 6.360 | 1,049,341 | -0.14(-2.15%) |
Mar 21, 2013 | 6.260 | 6.570 | 6.220 | 6.500 | 1,515,003 | +0.33(+5.35%) |
Mar 20, 2013 | 6.220 | 6.280 | 6.080 | 6.170 | 1,027,301 | -0.03(-0.48%) |
Mar 19, 2013 | 6.280 | 6.430 | 6.170 | 6.200 | 1,291,031 | -0.10(-1.59%) |
Mar 18, 2013 | 6.380 | 6.450 | 6.240 | 6.300 | 1,114,830 | +0.01(+0.16%) |
Mar 15, 2013 | 6.140 | 6.300 | 6.140 | 6.290 | 2,715,294 | +0.16(+2.61%) |
Mar 14, 2013 | 6.080 | 6.280 | 6.010 | 6.130 | 1,392,088 | +0.03(+0.49%) |
Mar 13, 2013 | 6.540 | 6.590 | 6.070 | 6.100 | 1,984,448 | -0.40(-6.15%) |
Mar 12, 2013 | 6.020 | 6.560 | 5.970 | 6.500 | 3,168,860 | +0.72(+12.46%) |
Mar 11, 2013 | 5.790 | 5.870 | 5.730 | 5.780 | 1,023,650 | +0.02(+0.35%) |
Mar 08, 2013 | 5.590 | 5.920 | 5.501 | 5.760 | 1,301,206 | +0.09(+1.59%) |
Mar 07, 2013 | 5.680 | 5.860 | 5.640 | 5.670 | 1,599,388 | +0.04(+0.71%) |
Mar 06, 2013 | 5.140 | 5.660 | 5.000 | 5.630 | 2,168,439 | +0.50(+9.75%) |
Mar 05, 2013 | 5.310 | 5.380 | 5.100 | 5.130 | 1,449,358 | -0.06(-1.16%) |
Mar 04, 2013 | 5.600 | 5.600 | 5.170 | 5.190 | 1,621,022 | -0.41(-7.32%) |