Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.640 | 4.730 | 4.610 | 4.620 | 502,098 | -0.07(-1.49%) |
May 30, 2013 | 4.600 | 4.720 | 4.590 | 4.690 | 468,391 | +0.10(+2.18%) |
May 29, 2013 | 4.720 | 4.730 | 4.550 | 4.590 | 512,077 | -0.15(-3.16%) |
May 28, 2013 | 4.730 | 4.750 | 4.660 | 4.740 | 597,922 | +0.03(+0.64%) |
May 24, 2013 | 4.650 | 4.730 | 4.602 | 4.710 | 0 | +0.07(+1.51%) |
May 23, 2013 | 4.500 | 4.640 | 4.410 | 4.640 | 0 | +0.13(+2.88%) |
May 22, 2013 | 4.570 | 4.630 | 4.405 | 4.510 | 0 | -0.07(-1.53%) |
May 21, 2013 | 4.590 | 4.650 | 4.510 | 4.580 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.710 | 4.740 | 4.570 | 4.580 | 0 | -0.16(-3.38%) |
May 17, 2013 | 4.890 | 4.900 | 4.680 | 4.740 | 0 | -0.11(-2.27%) |
May 16, 2013 | 4.870 | 4.930 | 4.780 | 4.850 | 367,532 | -0.04(-0.82%) |
May 15, 2013 | 4.870 | 4.940 | 4.830 | 4.890 | 0 | +0.19(+4.04%) |
May 13, 2013 | 4.710 | 4.790 | 4.660 | 4.700 | 0 | -0.03(-0.63%) |
May 10, 2013 | 4.720 | 4.760 | 4.660 | 4.730 | 0 | +0.03(+0.64%) |
May 09, 2013 | 4.680 | 4.750 | 4.630 | 4.700 | 377,157 | +0.03(+0.64%) |
May 08, 2013 | 4.530 | 4.740 | 4.500 | 4.670 | 0 | +0.14(+3.20%) |
May 07, 2013 | 4.700 | 4.760 | 4.520 | 4.525 | 0 | -0.17(-3.72%) |
May 06, 2013 | 4.690 | 4.770 | 4.690 | 4.700 | 0 | +0.05(+1.08%) |
May 03, 2013 | 4.800 | 4.760 | 4.650 | 4.650 | 0 | -0.10(-2.11%) |
May 02, 2013 | 4.800 | 4.820 | 4.740 | 4.750 | 0 | -0.05(-1.04%) |
May 01, 2013 | 4.790 | 4.850 | 4.710 | 4.800 | 0 | +0.01(+0.21%) |
Apr 30, 2013 | 4.820 | 4.820 | 4.660 | 4.790 | 0 | -0.01(-0.21%) |
Apr 29, 2013 | 4.800 | 4.870 | 4.740 | 4.800 | 541,120 | +0.04(+0.84%) |
Apr 26, 2013 | 4.740 | 4.780 | 4.700 | 4.760 | 714,072 | +0.01(+0.21%) |
Apr 25, 2013 | 4.790 | 4.820 | 4.720 | 4.750 | 803,666 | -0.05(-1.04%) |
Apr 24, 2013 | 4.870 | 4.900 | 4.760 | 4.800 | 443,640 | -0.06(-1.23%) |
Apr 23, 2013 | 4.780 | 4.970 | 4.680 | 4.860 | 1,586,112 | +0.11(+2.32%) |
Apr 22, 2013 | 4.770 | 4.890 | 4.700 | 4.750 | 1,375,862 | +0.02(+0.42%) |
Apr 19, 2013 | 4.710 | 4.750 | 4.660 | 4.730 | 953,016 | +0.03(+0.64%) |
Apr 18, 2013 | 4.640 | 4.730 | 4.531 | 4.700 | 1,287,231 | +0.07(+1.40%) |
Apr 17, 2013 | 4.570 | 4.650 | 4.470 | 4.635 | 967,667 | +0.06(+1.42%) |
Apr 16, 2013 | 4.560 | 4.690 | 4.450 | 4.570 | 880,524 | +0.04(+0.88%) |
Apr 15, 2013 | 4.620 | 4.659 | 4.430 | 4.530 | 1,154,955 | -0.09(-1.95%) |
Apr 12, 2013 | 4.640 | 4.730 | 4.580 | 4.620 | 932,749 | -0.06(-1.28%) |
Apr 11, 2013 | 4.580 | 4.810 | 4.580 | 4.680 | 1,182,001 | +0.09(+1.96%) |
Apr 10, 2013 | 4.520 | 4.670 | 4.500 | 4.590 | 1,022,010 | +0.07(+1.55%) |
Apr 09, 2013 | 4.420 | 4.650 | 4.420 | 4.520 | 1,612,989 | +0.10(+2.24%) |
Apr 08, 2013 | 4.600 | 4.690 | 4.410 | 4.421 | 2,284,453 | -0.08(-1.76%) |
Apr 05, 2013 | 4.950 | 5.140 | 4.480 | 4.500 | 14,545,315 | -3.03(-40.24%) |
Apr 04, 2013 | 7.580 | 7.580 | 7.270 | 7.530 | 345,800 | +0.00(+0.01%) |
Apr 03, 2013 | 7.230 | 7.610 | 7.200 | 7.529 | 753,622 | +0.30(+4.12%) |
Apr 02, 2013 | 6.830 | 7.240 | 6.800 | 7.231 | 471,846 | +0.43(+6.34%) |
Apr 01, 2013 | 6.800 | 6.875 | 6.660 | 6.800 | 506,214 | +0.00(+0.00%) |
Mar 28, 2013 | 6.850 | 6.910 | 6.750 | 6.800 | 578,943 | -0.07(-1.02%) |
Mar 27, 2013 | 6.660 | 6.890 | 6.550 | 6.870 | 537,355 | +0.17(+2.54%) |
Mar 26, 2013 | 6.980 | 6.980 | 6.580 | 6.700 | 247,080 | -0.25(-3.60%) |
Mar 25, 2013 | 7.040 | 7.049 | 6.880 | 6.950 | 157,090 | -0.05(-0.71%) |
Mar 22, 2013 | 7.090 | 7.090 | 6.960 | 7.000 | 228,007 | -0.07(-0.99%) |
Mar 21, 2013 | 7.040 | 7.210 | 7.030 | 7.070 | 285,399 | -0.06(-0.84%) |
Mar 20, 2013 | 7.320 | 7.360 | 7.070 | 7.130 | 328,121 | -0.16(-2.19%) |
Mar 19, 2013 | 6.910 | 7.380 | 6.850 | 7.290 | 893,593 | +0.54(+8.00%) |
Mar 18, 2013 | 6.840 | 6.900 | 6.700 | 6.750 | 284,173 | -0.17(-2.46%) |
Mar 15, 2013 | 7.070 | 7.080 | 6.800 | 6.920 | 937,103 | -0.14(-1.98%) |
Mar 14, 2013 | 6.670 | 7.060 | 6.630 | 7.060 | 308,501 | +0.43(+6.49%) |
Mar 13, 2013 | 6.900 | 6.900 | 6.600 | 6.630 | 469,013 | -0.28(-3.98%) |
Mar 12, 2013 | 7.040 | 7.100 | 6.830 | 6.905 | 318,815 | -0.17(-2.33%) |
Mar 11, 2013 | 7.340 | 7.340 | 7.040 | 7.070 | 359,598 | -0.31(-4.20%) |
Mar 08, 2013 | 7.300 | 7.395 | 7.180 | 7.380 | 408,669 | +0.17(+2.36%) |
Mar 07, 2013 | 7.530 | 7.530 | 7.120 | 7.210 | 428,693 | -0.36(-4.76%) |
Mar 06, 2013 | 7.160 | 7.570 | 7.140 | 7.570 | 693,343 | +0.46(+6.47%) |
Mar 05, 2013 | 6.860 | 7.390 | 6.860 | 7.110 | 645,475 | +0.29(+4.25%) |
Mar 04, 2013 | 6.740 | 6.820 | 6.610 | 6.820 | 252,706 | +0.08(+1.19%) |