Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.760 | 4.892 | 4.760 | 4.820 | 25,044 | +0.04(+0.84%) |
May 30, 2013 | 4.870 | 4.870 | 4.780 | 4.780 | 137,027 | -0.08(-1.65%) |
May 29, 2013 | 4.980 | 5.047 | 4.850 | 4.860 | 59,657 | -0.12(-2.41%) |
May 28, 2013 | 4.710 | 5.100 | 4.710 | 4.980 | 154,075 | +0.29(+6.18%) |
May 24, 2013 | 4.650 | 4.770 | 4.650 | 4.690 | 27,193 | +0.03(+0.64%) |
May 23, 2013 | 4.614 | 4.710 | 4.550 | 4.660 | 46,111 | +0.00(+0.00%) |
May 22, 2013 | 4.550 | 4.700 | 4.550 | 4.660 | 61,754 | +0.05(+1.08%) |
May 21, 2013 | 4.530 | 4.640 | 4.450 | 4.610 | 82,079 | -0.03(-0.65%) |
May 20, 2013 | 4.520 | 4.710 | 4.450 | 4.640 | 202,358 | -0.04(-0.85%) |
May 17, 2013 | 4.630 | 4.780 | 4.530 | 4.680 | 70,244 | +0.13(+2.86%) |
May 16, 2013 | 4.650 | 4.700 | 4.510 | 4.550 | 36,231 | -0.17(-3.60%) |
May 15, 2013 | 4.640 | 4.750 | 4.500 | 4.720 | 132,042 | -0.18(-3.67%) |
May 13, 2013 | 4.500 | 4.990 | 4.442 | 4.900 | 252,261 | +0.24(+5.15%) |
May 10, 2013 | 4.850 | 4.860 | 4.140 | 4.660 | 595,342 | -1.26(-21.28%) |
May 09, 2013 | 4.530 | 6.230 | 5.900 | 5.920 | 49,488 | -0.24(-3.90%) |
May 08, 2013 | 6.360 | 6.460 | 5.753 | 6.160 | 172,840 | -0.35(-5.38%) |
May 07, 2013 | 6.740 | 6.770 | 6.300 | 6.510 | 105,299 | -0.15(-2.25%) |
May 06, 2013 | 6.850 | 6.880 | 6.630 | 6.660 | 103,081 | -0.27(-3.90%) |
May 03, 2013 | 6.950 | 6.980 | 6.870 | 6.930 | 54,241 | -0.05(-0.72%) |
May 02, 2013 | 6.980 | 7.010 | 6.900 | 6.980 | 43,567 | +0.01(+0.14%) |
May 01, 2013 | 6.990 | 7.020 | 6.850 | 6.970 | 26,024 | +0.04(+0.58%) |
Apr 30, 2013 | 7.090 | 7.140 | 6.910 | 6.930 | 61,538 | -0.12(-1.70%) |
Apr 29, 2013 | 7.050 | 7.130 | 6.990 | 7.050 | 72,215 | +0.05(+0.71%) |
Apr 26, 2013 | 7.240 | 7.120 | 6.870 | 7.000 | 63,113 | -0.12(-1.69%) |
Apr 25, 2013 | 6.910 | 7.150 | 6.820 | 7.120 | 95,158 | +0.25(+3.64%) |
Apr 24, 2013 | 6.960 | 7.010 | 6.800 | 6.870 | 61,993 | -0.06(-0.87%) |
Apr 23, 2013 | 7.100 | 7.100 | 6.810 | 6.930 | 84,111 | -0.02(-0.29%) |
Apr 22, 2013 | 6.950 | 7.100 | 6.731 | 6.950 | 116,714 | +0.17(+2.51%) |
Apr 19, 2013 | 6.400 | 6.810 | 6.400 | 6.780 | 76,142 | +0.44(+6.94%) |
Apr 18, 2013 | 6.530 | 6.710 | 6.300 | 6.340 | 53,050 | -0.25(-3.79%) |
Apr 17, 2013 | 6.750 | 6.750 | 6.510 | 6.590 | 30,608 | -0.09(-1.35%) |
Apr 16, 2013 | 6.680 | 6.750 | 6.500 | 6.680 | 55,742 | +0.04(+0.60%) |
Apr 15, 2013 | 7.030 | 7.030 | 6.235 | 6.640 | 208,764 | -0.39(-5.55%) |
Apr 12, 2013 | 7.010 | 7.138 | 6.800 | 7.030 | 118,407 | +0.03(+0.43%) |
Apr 11, 2013 | 6.820 | 7.150 | 6.820 | 7.000 | 207,350 | +0.20(+2.94%) |
Apr 10, 2013 | 6.480 | 6.920 | 6.410 | 6.800 | 217,751 | +0.43(+6.75%) |
Apr 09, 2013 | 6.190 | 6.490 | 6.150 | 6.370 | 245,760 | +0.19(+3.07%) |
Apr 08, 2013 | 5.900 | 6.250 | 5.840 | 6.180 | 152,653 | +0.34(+5.82%) |
Apr 05, 2013 | 5.860 | 5.890 | 5.720 | 5.840 | 18,587 | -0.06(-1.02%) |
Apr 04, 2013 | 5.870 | 5.950 | 5.801 | 5.900 | 29,932 | -0.04(-0.67%) |
Apr 03, 2013 | 5.900 | 5.950 | 5.810 | 5.940 | 50,902 | +0.01(+0.17%) |
Apr 02, 2013 | 5.990 | 5.990 | 5.820 | 5.930 | 112,738 | -0.06(-1.00%) |
Apr 01, 2013 | 5.910 | 5.990 | 5.860 | 5.990 | 96,982 | +0.14(+2.39%) |
Mar 28, 2013 | 5.897 | 5.950 | 5.759 | 5.850 | 62,174 | -0.07(-1.18%) |
Mar 27, 2013 | 5.920 | 5.980 | 5.710 | 5.920 | 207,497 | +0.05(+0.85%) |
Mar 26, 2013 | 5.600 | 5.990 | 5.580 | 5.870 | 204,988 | +0.43(+7.90%) |
Mar 25, 2013 | 5.350 | 5.650 | 5.280 | 5.440 | 235,997 | +0.48(+9.68%) |
Mar 22, 2013 | 4.870 | 5.090 | 4.850 | 4.960 | 62,270 | +0.10(+2.06%) |
Mar 21, 2013 | 4.800 | 4.965 | 4.790 | 4.860 | 22,556 | +0.02(+0.41%) |
Mar 20, 2013 | 4.800 | 4.900 | 4.770 | 4.840 | 50,676 | -0.05(-1.02%) |
Mar 19, 2013 | 4.900 | 4.970 | 4.800 | 4.890 | 25,291 | -0.05(-1.01%) |
Mar 18, 2013 | 4.870 | 4.990 | 4.805 | 4.940 | 45,178 | +0.12(+2.49%) |
Mar 15, 2013 | 5.030 | 5.050 | 4.770 | 4.820 | 74,161 | -0.25(-4.93%) |
Mar 14, 2013 | 5.050 | 5.090 | 5.050 | 5.070 | 25,208 | +0.05(+1.00%) |
Mar 13, 2013 | 5.060 | 5.060 | 5.020 | 5.020 | 12,429 | -0.04(-0.79%) |
Mar 12, 2013 | 5.090 | 5.110 | 5.020 | 5.060 | 34,677 | -0.03(-0.59%) |
Mar 11, 2013 | 5.050 | 5.150 | 5.030 | 5.090 | 84,767 | +0.08(+1.60%) |
Mar 08, 2013 | 5.030 | 5.050 | 4.920 | 5.010 | 74,751 | -0.07(-1.38%) |
Mar 07, 2013 | 5.090 | 5.090 | 4.990 | 5.080 | 64,478 | +0.03(+0.59%) |
Mar 06, 2013 | 5.250 | 5.250 | 5.020 | 5.050 | 43,598 | -0.02(-0.39%) |
Mar 05, 2013 | 5.120 | 5.130 | 5.030 | 5.070 | 55,218 | +0.02(+0.40%) |
Mar 04, 2013 | 5.000 | 5.100 | 5.000 | 5.050 | 63,792 | -0.01(-0.20%) |