Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.032 | 5.347 | 5.032 | 5.257 | 1,373,265 | +0.21(+4.12%) |
Jun 27, 2013 | 5.069 | 5.086 | 5.002 | 5.049 | 0 | +0.02(+0.40%) |
Jun 26, 2013 | 5.018 | 5.129 | 4.988 | 5.029 | 0 | -0.05(-0.93%) |
Jun 25, 2013 | 5.122 | 5.165 | 5.022 | 5.075 | 0 | +0.01(+0.20%) |
Jun 24, 2013 | 5.089 | 5.134 | 5.025 | 5.065 | 0 | -0.07(-1.31%) |
Jun 21, 2013 | 5.317 | 5.330 | 5.106 | 5.133 | 885,072 | -0.18(-3.47%) |
Jun 20, 2013 | 5.287 | 5.387 | 5.210 | 5.317 | 0 | -0.02(-0.44%) |
Jun 19, 2013 | 5.441 | 5.441 | 5.310 | 5.341 | 0 | -0.08(-1.55%) |
Jun 18, 2013 | 5.146 | 5.431 | 5.116 | 5.424 | 0 | +0.30(+5.89%) |
Jun 17, 2013 | 5.367 | 5.367 | 5.035 | 5.122 | 0 | -0.06(-1.14%) |
Jun 14, 2013 | 5.305 | 5.341 | 5.162 | 5.182 | 172,151 | -0.12(-2.19%) |
Jun 13, 2013 | 5.224 | 5.426 | 5.215 | 5.298 | 399,897 | +0.09(+1.72%) |
Jun 12, 2013 | 5.354 | 5.392 | 5.139 | 5.209 | 351,002 | -0.09(-1.65%) |
Jun 11, 2013 | 5.479 | 5.506 | 5.278 | 5.296 | 496,665 | -0.22(-4.05%) |
Jun 10, 2013 | 5.490 | 5.535 | 5.430 | 5.519 | 0 | +0.06(+1.11%) |
Jun 07, 2013 | 5.354 | 5.490 | 5.329 | 5.459 | 0 | +0.15(+2.82%) |
Jun 06, 2013 | 5.291 | 5.318 | 5.233 | 5.309 | 384,775 | +0.01(+0.25%) |
Jun 05, 2013 | 5.338 | 5.338 | 5.249 | 5.296 | 0 | -0.04(-0.84%) |
Jun 04, 2013 | 5.276 | 5.414 | 5.267 | 5.341 | 0 | -0.13(-2.33%) |
Jun 03, 2013 | 5.403 | 5.542 | 5.383 | 5.468 | 816,858 | +0.10(+1.92%) |
May 31, 2013 | 5.325 | 5.410 | 5.260 | 5.365 | 299,240 | +0.02(+0.46%) |
May 30, 2013 | 5.323 | 5.358 | 5.269 | 5.341 | 180,862 | +0.04(+0.84%) |
May 29, 2013 | 5.307 | 5.403 | 5.285 | 5.296 | 336,706 | -0.00(-0.08%) |
May 28, 2013 | 5.338 | 5.399 | 5.229 | 5.300 | 670,274 | +0.04(+0.72%) |
May 24, 2013 | 5.276 | 5.311 | 5.231 | 5.262 | 0 | -0.05(-0.97%) |
May 23, 2013 | 5.153 | 5.347 | 5.144 | 5.314 | 0 | +0.14(+2.68%) |
May 22, 2013 | 5.238 | 5.320 | 5.108 | 5.175 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.148 | 5.242 | 5.099 | 5.218 | 0 | +0.08(+1.66%) |
May 20, 2013 | 5.106 | 5.144 | 5.068 | 5.133 | 0 | +0.03(+0.53%) |
May 17, 2013 | 5.112 | 5.139 | 5.072 | 5.106 | 0 | +0.03(+0.57%) |
May 16, 2013 | 5.231 | 5.269 | 5.045 | 5.077 | 251,440 | -0.14(-2.74%) |
May 15, 2013 | 4.967 | 5.278 | 4.967 | 5.220 | 0 | +0.31(+6.31%) |
May 13, 2013 | 4.861 | 4.941 | 4.821 | 4.910 | 0 | +0.07(+1.41%) |
May 10, 2013 | 4.803 | 4.890 | 4.789 | 4.842 | 0 | +0.04(+0.81%) |
May 09, 2013 | 4.879 | 4.908 | 4.789 | 4.803 | 0 | -0.07(-1.38%) |
May 08, 2013 | 4.850 | 4.941 | 4.841 | 4.870 | 0 | -0.01(-0.14%) |
May 07, 2013 | 4.901 | 4.932 | 4.845 | 4.877 | 337,739 | -0.00(-0.09%) |
May 06, 2013 | 4.807 | 4.883 | 4.789 | 4.881 | 0 | +0.09(+1.91%) |
May 03, 2013 | 4.736 | 4.821 | 4.667 | 4.789 | 0 | +0.12(+2.63%) |
May 02, 2013 | 4.537 | 4.684 | 4.537 | 4.667 | 0 | +0.16(+3.62%) |
May 01, 2013 | 4.550 | 4.595 | 4.495 | 4.503 | 0 | -0.05(-1.03%) |
Apr 30, 2013 | 4.570 | 4.595 | 4.519 | 4.550 | 0 | -0.00(-0.10%) |
Apr 29, 2013 | 4.530 | 4.608 | 4.517 | 4.555 | 1,097,060 | +0.02(+0.54%) |
Apr 26, 2013 | 4.763 | 4.763 | 4.512 | 4.530 | 562,096 | -0.22(-4.56%) |
Apr 25, 2013 | 4.696 | 4.792 | 4.687 | 4.747 | 182,832 | +0.05(+1.05%) |
Apr 24, 2013 | 4.745 | 4.758 | 4.673 | 4.698 | 234,415 | -0.04(-0.80%) |
Apr 23, 2013 | 4.682 | 4.758 | 4.617 | 4.736 | 169,420 | +0.08(+1.68%) |
Apr 22, 2013 | 4.713 | 4.713 | 4.526 | 4.658 | 275,255 | -0.04(-0.90%) |
Apr 19, 2013 | 4.541 | 4.734 | 4.528 | 4.700 | 304,411 | +0.16(+3.49%) |
Apr 18, 2013 | 4.568 | 4.568 | 4.486 | 4.541 | 352,583 | +0.03(+0.64%) |
Apr 17, 2013 | 4.407 | 4.622 | 4.295 | 4.512 | 1,037,857 | +0.27(+6.48%) |
Apr 16, 2013 | 4.231 | 4.311 | 4.133 | 4.238 | 353,206 | +0.04(+0.96%) |
Apr 15, 2013 | 4.454 | 4.495 | 4.166 | 4.197 | 598,352 | -0.15(-3.54%) |
Apr 12, 2013 | 4.383 | 4.416 | 4.293 | 4.352 | 155,636 | -0.06(-1.37%) |
Apr 11, 2013 | 4.419 | 4.472 | 4.365 | 4.412 | 173,032 | -0.02(-0.35%) |
Apr 10, 2013 | 4.459 | 4.459 | 4.405 | 4.428 | 275,013 | -0.01(-0.15%) |
Apr 09, 2013 | 4.376 | 4.472 | 4.363 | 4.434 | 264,381 | +0.05(+1.22%) |
Apr 08, 2013 | 4.387 | 4.401 | 4.318 | 4.381 | 133,576 | +0.01(+0.20%) |
Apr 05, 2013 | 4.336 | 4.425 | 4.291 | 4.372 | 229,196 | -0.07(-1.51%) |
Apr 04, 2013 | 4.428 | 4.450 | 4.374 | 4.439 | 98,050 | +0.03(+0.71%) |
Apr 03, 2013 | 4.381 | 4.452 | 4.349 | 4.407 | 176,770 | +0.05(+1.08%) |
Apr 02, 2013 | 4.481 | 4.481 | 4.343 | 4.360 | 524,327 | -0.09(-1.96%) |