Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.541 | 5.586 | 5.425 | 5.425 | 12,673,705 | -0.20(-3.50%) |
Jun 27, 2013 | 5.452 | 5.693 | 5.434 | 5.622 | 11,946,220 | +0.24(+4.48%) |
Jun 26, 2013 | 5.345 | 5.470 | 5.327 | 5.380 | 7,032,364 | +0.11(+2.03%) |
Jun 25, 2013 | 5.067 | 5.300 | 4.996 | 5.273 | 11,049,232 | +0.28(+5.55%) |
Jun 24, 2013 | 5.090 | 5.152 | 4.924 | 4.996 | 14,860,994 | -0.28(-5.25%) |
Jun 21, 2013 | 5.416 | 5.501 | 4.924 | 5.273 | 26,427,692 | -0.13(-2.32%) |
Jun 20, 2013 | 5.532 | 5.550 | 5.291 | 5.398 | 15,138,099 | -0.28(-4.88%) |
Jun 19, 2013 | 5.738 | 5.854 | 5.644 | 5.675 | 10,043,768 | -0.08(-1.40%) |
Jun 18, 2013 | 5.613 | 5.756 | 5.586 | 5.756 | 6,678,057 | +0.17(+3.04%) |
Jun 17, 2013 | 5.505 | 5.720 | 5.461 | 5.586 | 8,747,264 | +0.16(+2.97%) |
Jun 14, 2013 | 5.470 | 5.541 | 5.389 | 5.425 | 4,884,071 | -0.05(-0.98%) |
Jun 13, 2013 | 5.345 | 5.488 | 5.201 | 5.479 | 7,718,174 | +0.05(+0.99%) |
Jun 12, 2013 | 5.595 | 5.675 | 5.371 | 5.425 | 7,436,994 | -0.11(-1.94%) |
Jun 11, 2013 | 5.586 | 5.613 | 5.452 | 5.532 | 6,905,008 | -0.16(-2.83%) |
Jun 10, 2013 | 5.568 | 5.765 | 5.541 | 5.693 | 11,832,429 | +0.22(+4.08%) |
Jun 07, 2013 | 5.345 | 5.496 | 5.278 | 5.470 | 9,251,789 | +0.15(+2.86%) |
Jun 06, 2013 | 5.148 | 5.327 | 4.951 | 5.318 | 15,074,793 | +0.14(+2.76%) |
Jun 05, 2013 | 5.327 | 5.349 | 5.103 | 5.175 | 10,376,771 | -0.19(-3.50%) |
Jun 04, 2013 | 5.488 | 5.614 | 5.282 | 5.362 | 10,416,642 | -0.13(-2.28%) |
Jun 03, 2013 | 5.550 | 5.675 | 5.327 | 5.488 | 13,861,938 | -0.04(-0.65%) |
May 31, 2013 | 5.505 | 5.631 | 5.496 | 5.523 | 9,701,424 | -0.03(-0.48%) |
May 30, 2013 | 5.550 | 5.631 | 5.496 | 5.550 | 11,173,659 | +0.02(+0.32%) |
May 29, 2013 | 5.657 | 5.782 | 5.452 | 5.532 | 12,349,912 | -0.24(-4.18%) |
May 28, 2013 | 5.488 | 5.809 | 5.488 | 5.774 | 15,107,207 | +0.38(+7.13%) |
May 24, 2013 | 5.461 | 5.488 | 5.282 | 5.389 | 6,661,066 | -0.09(-1.63%) |
May 23, 2013 | 5.264 | 5.586 | 5.193 | 5.479 | 11,983,965 | +0.10(+1.83%) |
May 22, 2013 | 5.648 | 5.845 | 5.246 | 5.380 | 17,242,264 | -0.27(-4.75%) |
May 21, 2013 | 5.577 | 5.702 | 5.568 | 5.648 | 11,051,812 | +0.14(+2.60%) |
May 20, 2013 | 5.389 | 5.604 | 5.371 | 5.505 | 11,358,313 | +0.08(+1.48%) |
May 17, 2013 | 5.389 | 5.496 | 5.327 | 5.425 | 10,286,738 | +0.10(+1.85%) |
May 16, 2013 | 5.675 | 5.675 | 5.282 | 5.327 | 16,300,084 | -0.21(-3.87%) |
May 15, 2013 | 5.523 | 5.899 | 5.380 | 5.541 | 21,213,700 | +0.34(+6.53%) |
May 13, 2013 | 5.094 | 5.237 | 5.076 | 5.202 | 11,408,708 | +0.06(+1.22%) |
May 10, 2013 | 5.202 | 5.246 | 5.094 | 5.139 | 10,181,102 | -0.01(-0.17%) |
May 09, 2013 | 5.014 | 5.228 | 5.014 | 5.148 | 15,081,459 | +0.11(+2.13%) |
May 08, 2013 | 5.121 | 5.193 | 4.969 | 5.041 | 14,880,833 | -0.05(-1.05%) |
May 07, 2013 | 5.041 | 5.282 | 4.924 | 5.094 | 21,928,868 | +0.17(+3.45%) |
May 06, 2013 | 4.701 | 5.130 | 4.692 | 4.924 | 19,554,130 | +0.22(+4.75%) |
May 03, 2013 | 4.781 | 4.907 | 4.674 | 4.701 | 9,093,266 | -0.01(-0.19%) |
May 02, 2013 | 4.612 | 4.817 | 4.549 | 4.710 | 9,288,302 | +0.13(+2.93%) |
May 01, 2013 | 4.710 | 4.741 | 4.513 | 4.576 | 12,634,788 | -0.25(-5.19%) |
Apr 30, 2013 | 4.460 | 4.978 | 4.400 | 4.826 | 27,579,028 | -0.07(-1.46%) |
Apr 29, 2013 | 4.907 | 4.996 | 4.781 | 4.898 | 10,830,806 | +0.13(+2.62%) |
Apr 26, 2013 | 4.781 | 4.843 | 4.710 | 4.773 | 8,229,212 | -0.04(-0.74%) |
Apr 25, 2013 | 4.799 | 4.969 | 4.773 | 4.808 | 14,250,982 | +0.08(+1.70%) |
Apr 24, 2013 | 4.594 | 4.746 | 4.540 | 4.728 | 8,421,354 | +0.12(+2.52%) |
Apr 23, 2013 | 4.549 | 4.665 | 4.513 | 4.612 | 10,790,676 | +0.13(+2.79%) |
Apr 22, 2013 | 4.504 | 4.567 | 4.344 | 4.487 | 11,129,468 | +0.03(+0.60%) |
Apr 19, 2013 | 4.236 | 4.567 | 4.209 | 4.460 | 13,206,434 | +0.21(+4.83%) |
Apr 18, 2013 | 4.299 | 4.361 | 4.066 | 4.254 | 11,370,633 | -0.03(-0.63%) |
Apr 17, 2013 | 4.478 | 4.531 | 4.254 | 4.281 | 16,529,628 | -0.26(-5.71%) |
Apr 16, 2013 | 4.612 | 4.647 | 4.388 | 4.540 | 18,703,272 | +0.03(+0.59%) |
Apr 15, 2013 | 4.594 | 4.692 | 4.487 | 4.513 | 13,885,872 | -0.10(-2.13%) |
Apr 12, 2013 | 4.647 | 4.710 | 4.558 | 4.612 | 8,421,331 | -0.09(-1.90%) |
Apr 11, 2013 | 4.692 | 4.831 | 4.630 | 4.701 | 15,001,029 | -0.02(-0.38%) |
Apr 10, 2013 | 4.630 | 4.840 | 4.621 | 4.719 | 21,375,914 | +0.12(+2.52%) |
Apr 09, 2013 | 5.014 | 5.166 | 4.585 | 4.603 | 43,586,256 | -0.27(-5.50%) |
Apr 08, 2013 | 4.504 | 4.880 | 4.424 | 4.871 | 35,504,500 | +0.46(+10.32%) |
Apr 05, 2013 | 4.227 | 4.455 | 4.201 | 4.415 | 13,023,523 | +0.06(+1.44%) |
Apr 04, 2013 | 4.326 | 4.522 | 4.201 | 4.352 | 13,693,184 | +0.00(+0.00%) |
Apr 03, 2013 | 4.469 | 4.504 | 4.236 | 4.352 | 13,442,673 | -0.12(-2.60%) |
Apr 02, 2013 | 4.522 | 4.603 | 4.406 | 4.469 | 14,769,026 | -0.01(-0.20%) |