Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.810 | 7.960 | 7.710 | 7.720 | 217,807 | -0.07(-0.90%) |
May 30, 2013 | 8.050 | 8.231 | 7.690 | 7.790 | 457,508 | -0.11(-1.39%) |
May 29, 2013 | 8.310 | 8.330 | 7.810 | 7.900 | 406,212 | -0.48(-5.73%) |
May 28, 2013 | 8.300 | 8.690 | 8.260 | 8.380 | 236,766 | +0.23(+2.82%) |
May 24, 2013 | 8.070 | 8.330 | 8.070 | 8.150 | 0 | -0.07(-0.85%) |
May 23, 2013 | 8.120 | 8.450 | 7.840 | 8.220 | 0 | -0.21(-2.49%) |
May 22, 2013 | 9.000 | 9.100 | 8.150 | 8.430 | 343,950 | -0.56(-6.23%) |
May 21, 2013 | 9.360 | 9.740 | 8.950 | 8.990 | 0 | -0.11(-1.21%) |
May 20, 2013 | 9.090 | 9.400 | 8.900 | 9.100 | 0 | +0.05(+0.55%) |
May 17, 2013 | 9.050 | 9.250 | 8.860 | 9.050 | 0 | +0.11(+1.23%) |
May 16, 2013 | 9.270 | 9.270 | 8.550 | 8.940 | 430,811 | -0.46(-4.89%) |
May 15, 2013 | 9.650 | 9.650 | 9.206 | 9.400 | 0 | +0.49(+5.50%) |
May 13, 2013 | 8.000 | 9.000 | 7.680 | 8.910 | 0 | +0.99(+12.50%) |
May 10, 2013 | 7.950 | 8.070 | 7.630 | 7.920 | 0 | +0.03(+0.38%) |
May 09, 2013 | 7.450 | 7.950 | 7.290 | 7.890 | 0 | +0.45(+6.05%) |
May 08, 2013 | 7.910 | 7.950 | 7.150 | 7.440 | 0 | -0.19(-2.49%) |
May 07, 2013 | 7.900 | 7.950 | 7.520 | 7.630 | 0 | -0.22(-2.80%) |
May 06, 2013 | 7.760 | 8.000 | 7.730 | 7.850 | 0 | +0.11(+1.42%) |
May 03, 2013 | 7.590 | 7.900 | 7.380 | 7.740 | 0 | +0.24(+3.20%) |
May 02, 2013 | 7.000 | 7.550 | 6.980 | 7.500 | 0 | +0.55(+7.91%) |
May 01, 2013 | 6.920 | 7.010 | 6.560 | 6.950 | 0 | -0.09(-1.28%) |
Apr 30, 2013 | 7.190 | 7.210 | 6.560 | 7.040 | 0 | -0.07(-0.98%) |
Apr 29, 2013 | 7.320 | 7.580 | 7.000 | 7.110 | 386,636 | -0.14(-1.93%) |
Apr 26, 2013 | 7.218 | 7.380 | 6.700 | 7.250 | 526,319 | +0.55(+8.21%) |
Apr 25, 2013 | 6.240 | 6.770 | 6.040 | 6.700 | 459,811 | +0.50(+8.06%) |
Apr 24, 2013 | 5.970 | 6.280 | 5.900 | 6.200 | 234,231 | +0.23(+3.85%) |
Apr 23, 2013 | 5.890 | 6.100 | 5.749 | 5.970 | 163,232 | +0.16(+2.75%) |
Apr 22, 2013 | 5.680 | 5.900 | 5.550 | 5.810 | 129,191 | +0.26(+4.68%) |
Apr 19, 2013 | 5.500 | 5.700 | 5.500 | 5.550 | 95,096 | +0.08(+1.46%) |
Apr 18, 2013 | 5.630 | 5.890 | 5.430 | 5.470 | 116,708 | -0.10(-1.80%) |
Apr 17, 2013 | 5.910 | 5.910 | 5.500 | 5.570 | 129,187 | -0.37(-6.23%) |
Apr 16, 2013 | 5.390 | 5.990 | 5.255 | 5.940 | 346,928 | +0.70(+13.36%) |
Apr 15, 2013 | 5.900 | 5.988 | 5.170 | 5.240 | 451,893 | -0.64(-10.88%) |
Apr 12, 2013 | 5.890 | 5.980 | 5.750 | 5.880 | 138,774 | -0.09(-1.51%) |
Apr 11, 2013 | 6.110 | 6.170 | 5.800 | 5.970 | 237,059 | -0.13(-2.13%) |
Apr 10, 2013 | 6.190 | 6.355 | 5.920 | 6.100 | 305,595 | -0.05(-0.81%) |
Apr 09, 2013 | 5.810 | 6.250 | 5.680 | 6.150 | 463,062 | +0.37(+6.40%) |
Apr 08, 2013 | 6.100 | 6.210 | 5.660 | 5.780 | 308,495 | -0.32(-5.25%) |
Apr 05, 2013 | 6.150 | 6.281 | 6.070 | 6.100 | 111,374 | -0.05(-0.81%) |
Apr 04, 2013 | 5.690 | 6.170 | 5.690 | 6.150 | 241,741 | +0.47(+8.27%) |
Apr 03, 2013 | 5.900 | 5.900 | 5.540 | 5.680 | 288,811 | -0.22(-3.73%) |
Apr 02, 2013 | 5.900 | 6.240 | 5.800 | 5.900 | 160,067 | +0.04(+0.68%) |
Apr 01, 2013 | 6.130 | 6.130 | 5.740 | 5.860 | 264,366 | -0.34(-5.48%) |
Mar 28, 2013 | 6.450 | 6.450 | 6.110 | 6.200 | 227,476 | -0.22(-3.43%) |
Mar 27, 2013 | 6.140 | 6.680 | 5.760 | 6.420 | 768,136 | -0.10(-1.53%) |
Mar 26, 2013 | 6.530 | 6.700 | 6.280 | 6.520 | 378,841 | +0.06(+0.93%) |
Mar 25, 2013 | 6.050 | 6.550 | 6.010 | 6.460 | 398,201 | +0.50(+8.39%) |
Mar 22, 2013 | 6.140 | 6.140 | 5.900 | 5.960 | 209,541 | -0.08(-1.32%) |
Mar 21, 2013 | 5.930 | 6.450 | 5.900 | 6.040 | 429,704 | +0.02(+0.33%) |
Mar 20, 2013 | 5.830 | 6.170 | 5.650 | 6.020 | 174,041 | +0.22(+3.79%) |
Mar 19, 2013 | 5.700 | 5.900 | 5.510 | 5.800 | 229,057 | +0.20(+3.57%) |
Mar 18, 2013 | 5.900 | 5.970 | 5.500 | 5.600 | 300,132 | -0.27(-4.60%) |
Mar 15, 2013 | 5.940 | 6.000 | 5.760 | 5.870 | 300,210 | -0.05(-0.84%) |
Mar 14, 2013 | 5.500 | 5.980 | 5.500 | 5.920 | 348,065 | +0.42(+7.64%) |
Mar 13, 2013 | 5.900 | 6.250 | 5.400 | 5.500 | 361,088 | -0.38(-6.46%) |
Mar 12, 2013 | 5.180 | 6.300 | 5.110 | 5.880 | 716,301 | +0.68(+13.08%) |
Mar 11, 2013 | 5.060 | 5.250 | 4.860 | 5.200 | 222,690 | -0.04(-0.76%) |
Mar 08, 2013 | 4.770 | 5.320 | 4.730 | 5.240 | 270,314 | +0.48(+10.08%) |
Mar 07, 2013 | 4.900 | 5.050 | 4.740 | 4.760 | 171,153 | -0.16(-3.25%) |
Mar 06, 2013 | 4.880 | 5.170 | 4.840 | 4.920 | 316,025 | +0.04(+0.82%) |
Mar 05, 2013 | 4.660 | 4.950 | 4.660 | 4.880 | 234,081 | +0.21(+4.50%) |
Mar 04, 2013 | 4.750 | 4.920 | 4.560 | 4.670 | 236,315 | -0.08(-1.68%) |