Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.429 | 5.477 | 5.079 | 5.128 | 16,383,826 | -0.35(-6.38%) |
May 30, 2013 | 5.322 | 5.516 | 5.293 | 5.477 | 8,591,061 | +0.29(+5.62%) |
May 29, 2013 | 4.904 | 5.200 | 4.875 | 5.186 | 7,391,305 | +0.33(+6.80%) |
May 28, 2013 | 4.982 | 5.069 | 4.827 | 4.856 | 5,427,543 | -0.08(-1.57%) |
May 24, 2013 | 4.972 | 5.118 | 4.904 | 4.933 | 4,959,858 | -0.06(-1.17%) |
May 23, 2013 | 4.982 | 5.060 | 4.924 | 4.992 | 5,794,003 | +0.09(+1.78%) |
May 22, 2013 | 4.894 | 5.120 | 4.807 | 4.904 | 8,012,926 | +0.12(+2.43%) |
May 21, 2013 | 4.856 | 4.943 | 4.721 | 4.788 | 7,786,497 | -0.30(-5.92%) |
May 20, 2013 | 4.555 | 5.128 | 4.535 | 5.089 | 6,529,635 | +0.54(+11.97%) |
May 17, 2013 | 4.700 | 4.710 | 4.545 | 4.545 | 6,806,512 | -0.23(-4.88%) |
May 16, 2013 | 4.875 | 4.875 | 4.720 | 4.778 | 11,563,988 | -0.12(-2.38%) |
May 15, 2013 | 5.069 | 5.089 | 4.875 | 4.894 | 7,065,418 | -0.42(-7.86%) |
May 13, 2013 | 5.438 | 5.477 | 5.273 | 5.312 | 5,231,684 | -0.20(-3.70%) |
May 10, 2013 | 5.487 | 5.535 | 5.254 | 5.516 | 9,937,538 | -0.15(-2.57%) |
May 09, 2013 | 5.759 | 6.031 | 5.642 | 5.662 | 7,128,832 | -0.18(-3.16%) |
May 08, 2013 | 5.380 | 5.885 | 5.351 | 5.846 | 12,055,477 | +0.62(+11.90%) |
May 07, 2013 | 5.273 | 5.273 | 5.069 | 5.225 | 4,928,652 | -0.12(-2.18%) |
May 06, 2013 | 5.419 | 5.438 | 5.302 | 5.341 | 2,644,968 | -0.06(-1.08%) |
May 03, 2013 | 5.322 | 5.448 | 5.302 | 5.399 | 3,861,108 | +0.10(+1.83%) |
May 02, 2013 | 5.390 | 5.409 | 5.244 | 5.302 | 6,719,775 | -0.02(-0.36%) |
May 01, 2013 | 5.060 | 5.438 | 4.992 | 5.322 | 8,691,908 | +0.11(+2.05%) |
Apr 30, 2013 | 5.060 | 5.215 | 4.865 | 5.215 | 5,755,241 | +0.14(+2.68%) |
Apr 29, 2013 | 5.089 | 5.186 | 5.030 | 5.079 | 3,797,143 | +0.08(+1.55%) |
Apr 26, 2013 | 5.225 | 5.186 | 4.972 | 5.001 | 5,700,029 | -0.18(-3.56%) |
Apr 25, 2013 | 5.293 | 5.332 | 5.108 | 5.186 | 9,674,054 | +0.02(+0.38%) |
Apr 24, 2013 | 4.894 | 5.234 | 4.856 | 5.166 | 6,940,367 | +0.34(+7.04%) |
Apr 23, 2013 | 4.768 | 4.904 | 4.623 | 4.827 | 5,602,505 | +0.03(+0.61%) |
Apr 22, 2013 | 4.875 | 4.924 | 4.681 | 4.797 | 5,948,446 | +0.07(+1.44%) |
Apr 19, 2013 | 4.778 | 4.846 | 4.506 | 4.729 | 8,193,567 | +0.05(+1.04%) |
Apr 18, 2013 | 4.613 | 4.856 | 4.467 | 4.681 | 7,954,931 | +0.16(+3.43%) |
Apr 17, 2013 | 4.846 | 4.933 | 4.496 | 4.525 | 13,392,272 | -0.30(-6.24%) |
Apr 16, 2013 | 5.225 | 5.283 | 4.768 | 4.827 | 11,773,878 | -0.23(-4.61%) |
Apr 15, 2013 | 5.011 | 5.293 | 4.856 | 5.060 | 14,041,153 | -0.54(-9.71%) |
Apr 12, 2013 | 5.856 | 5.866 | 5.506 | 5.603 | 13,400,129 | -0.42(-6.94%) |
Apr 11, 2013 | 6.167 | 6.240 | 6.002 | 6.021 | 6,696,028 | -0.21(-3.43%) |
Apr 10, 2013 | 6.468 | 6.497 | 6.181 | 6.235 | 5,774,872 | -0.29(-4.46%) |
Apr 09, 2013 | 6.244 | 6.604 | 6.225 | 6.526 | 7,573,788 | +0.31(+5.00%) |
Apr 08, 2013 | 6.361 | 6.380 | 6.206 | 6.215 | 3,781,225 | -0.14(-2.14%) |
Apr 05, 2013 | 6.584 | 6.672 | 6.244 | 6.351 | 7,682,875 | -0.12(-1.80%) |
Apr 04, 2013 | 6.235 | 6.497 | 6.108 | 6.468 | 8,467,405 | +0.21(+3.42%) |
Apr 03, 2013 | 6.575 | 6.720 | 6.167 | 6.254 | 9,290,172 | -0.32(-4.87%) |
Apr 02, 2013 | 6.808 | 6.837 | 6.545 | 6.575 | 6,731,298 | -0.33(-4.78%) |
Apr 01, 2013 | 7.021 | 7.055 | 6.856 | 6.905 | 2,895,339 | -0.09(-1.25%) |
Mar 28, 2013 | 6.982 | 7.050 | 6.914 | 6.992 | 2,525,421 | -0.06(-0.83%) |
Mar 27, 2013 | 6.866 | 7.080 | 6.856 | 7.050 | 3,873,160 | +0.16(+2.25%) |
Mar 26, 2013 | 7.186 | 7.245 | 6.846 | 6.895 | 5,333,539 | -0.25(-3.53%) |
Mar 25, 2013 | 7.021 | 7.322 | 6.876 | 7.148 | 6,981,476 | +0.12(+1.66%) |
Mar 22, 2013 | 6.885 | 7.089 | 6.846 | 7.031 | 4,561,056 | +0.06(+0.84%) |
Mar 21, 2013 | 6.779 | 7.128 | 6.779 | 6.973 | 5,990,100 | +0.25(+3.76%) |
Mar 20, 2013 | 6.769 | 6.798 | 6.701 | 6.720 | 3,327,231 | -0.03(-0.43%) |
Mar 19, 2013 | 6.749 | 6.914 | 6.681 | 6.749 | 5,900,428 | +0.00(+0.00%) |
Mar 18, 2013 | 6.876 | 6.982 | 6.701 | 6.749 | 8,262,940 | +0.03(+0.43%) |
Mar 15, 2013 | 6.555 | 6.759 | 6.536 | 6.720 | 9,957,076 | +0.21(+3.28%) |
Mar 14, 2013 | 6.507 | 6.613 | 6.371 | 6.507 | 5,606,802 | +0.02(+0.30%) |
Mar 13, 2013 | 7.157 | 7.157 | 6.468 | 6.487 | 12,881,305 | -0.58(-8.24%) |
Mar 12, 2013 | 6.594 | 7.070 | 6.584 | 7.070 | 10,572,482 | +0.60(+9.31%) |
Mar 11, 2013 | 6.390 | 6.584 | 6.341 | 6.468 | 5,801,020 | +0.11(+1.68%) |
Mar 08, 2013 | 6.021 | 6.424 | 5.924 | 6.361 | 13,927,952 | +0.32(+5.31%) |
Mar 07, 2013 | 6.138 | 6.332 | 6.021 | 6.040 | 13,042,076 | -0.06(-0.96%) |
Mar 06, 2013 | 5.972 | 6.186 | 5.866 | 6.099 | 13,439,839 | +0.12(+1.95%) |
Mar 05, 2013 | 6.089 | 6.099 | 5.963 | 5.982 | 7,074,281 | +0.01(+0.16%) |
Mar 04, 2013 | 6.439 | 6.439 | 5.924 | 5.972 | 9,495,925 | -0.39(-6.11%) |