Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.090 | 5.150 | 5.090 | 5.090 | 135,082 | -0.01(-0.20%) |
May 30, 2013 | 5.090 | 5.160 | 5.070 | 5.100 | 85,925 | +0.03(+0.59%) |
May 29, 2013 | 5.020 | 5.090 | 5.020 | 5.070 | 114,734 | -0.01(-0.20%) |
May 28, 2013 | 5.130 | 5.170 | 5.080 | 5.080 | 61,728 | +0.01(+0.20%) |
May 24, 2013 | 4.910 | 5.110 | 4.910 | 5.070 | 0 | +0.04(+0.80%) |
May 23, 2013 | 5.030 | 5.150 | 5.020 | 5.030 | 0 | -0.01(-0.20%) |
May 22, 2013 | 5.160 | 5.190 | 5.020 | 5.040 | 0 | -0.10(-1.95%) |
May 21, 2013 | 5.090 | 5.170 | 5.090 | 5.140 | 0 | +0.03(+0.59%) |
May 20, 2013 | 5.180 | 5.190 | 5.080 | 5.110 | 0 | -0.06(-1.16%) |
May 17, 2013 | 5.200 | 5.230 | 5.139 | 5.170 | 0 | -0.01(-0.19%) |
May 16, 2013 | 5.130 | 5.190 | 5.130 | 5.180 | 105,159 | +0.01(+0.19%) |
May 15, 2013 | 5.160 | 5.210 | 5.090 | 5.170 | 0 | -0.03(-0.58%) |
May 13, 2013 | 5.250 | 5.250 | 5.110 | 5.200 | 0 | -0.05(-0.95%) |
May 10, 2013 | 5.250 | 5.250 | 5.190 | 5.250 | 0 | -0.01(-0.19%) |
May 09, 2013 | 5.190 | 5.310 | 5.190 | 5.260 | 0 | +0.05(+0.96%) |
May 08, 2013 | 5.260 | 5.290 | 5.190 | 5.210 | 0 | -0.04(-0.76%) |
May 07, 2013 | 5.290 | 5.290 | 5.160 | 5.250 | 0 | -0.01(-0.19%) |
May 06, 2013 | 5.190 | 5.290 | 5.130 | 5.260 | 0 | +0.11(+2.14%) |
May 03, 2013 | 5.350 | 5.300 | 5.100 | 5.150 | 0 | -0.15(-2.83%) |
May 02, 2013 | 5.030 | 5.370 | 5.020 | 5.300 | 0 | +0.30(+6.00%) |
May 01, 2013 | 5.230 | 5.240 | 4.985 | 5.000 | 0 | -0.24(-4.58%) |
Apr 30, 2013 | 5.290 | 5.320 | 5.000 | 5.240 | 0 | -0.09(-1.69%) |
Apr 29, 2013 | 5.460 | 5.460 | 5.150 | 5.330 | 347,893 | -0.09(-1.75%) |
Apr 26, 2013 | 6.480 | 6.480 | 5.420 | 5.425 | 365,763 | -0.79(-12.78%) |
Apr 25, 2013 | 6.190 | 6.260 | 6.130 | 6.220 | 180,623 | +0.02(+0.32%) |
Apr 24, 2013 | 6.060 | 6.250 | 6.000 | 6.200 | 199,588 | +0.10(+1.64%) |
Apr 23, 2013 | 6.190 | 6.200 | 6.040 | 6.100 | 127,982 | -0.10(-1.61%) |
Apr 22, 2013 | 6.160 | 6.200 | 6.040 | 6.200 | 202,326 | +0.06(+0.98%) |
Apr 19, 2013 | 6.100 | 6.220 | 6.020 | 6.140 | 73,906 | +0.02(+0.33%) |
Apr 18, 2013 | 6.210 | 6.240 | 6.120 | 6.120 | 173,442 | -0.08(-1.29%) |
Apr 17, 2013 | 6.200 | 6.260 | 6.090 | 6.200 | 114,392 | -0.02(-0.32%) |
Apr 16, 2013 | 6.160 | 6.220 | 6.150 | 6.220 | 388,154 | +0.08(+1.30%) |
Apr 15, 2013 | 6.280 | 6.280 | 6.070 | 6.140 | 220,054 | -0.07(-1.13%) |
Apr 12, 2013 | 6.270 | 6.270 | 6.130 | 6.210 | 214,130 | -0.09(-1.43%) |
Apr 11, 2013 | 6.430 | 6.500 | 6.230 | 6.300 | 173,092 | -0.15(-2.33%) |
Apr 10, 2013 | 6.230 | 6.460 | 6.210 | 6.450 | 260,373 | +0.20(+3.20%) |
Apr 09, 2013 | 6.260 | 6.380 | 6.230 | 6.250 | 87,811 | -0.05(-0.79%) |
Apr 08, 2013 | 6.310 | 6.390 | 6.200 | 6.300 | 117,543 | -0.04(-0.63%) |
Apr 05, 2013 | 6.210 | 6.345 | 6.150 | 6.340 | 123,686 | +0.04(+0.63%) |
Apr 04, 2013 | 6.400 | 6.470 | 6.230 | 6.300 | 172,955 | -0.13(-2.02%) |
Apr 03, 2013 | 6.450 | 6.470 | 6.390 | 6.430 | 151,922 | -0.01(-0.16%) |
Apr 02, 2013 | 6.390 | 6.450 | 6.330 | 6.440 | 212,983 | +0.07(+1.10%) |
Apr 01, 2013 | 6.500 | 6.530 | 6.250 | 6.370 | 207,721 | -0.08(-1.24%) |
Mar 28, 2013 | 6.490 | 6.610 | 6.340 | 6.450 | 209,761 | -0.02(-0.31%) |
Mar 27, 2013 | 6.490 | 6.580 | 6.370 | 6.470 | 152,778 | -0.02(-0.31%) |
Mar 26, 2013 | 6.270 | 6.500 | 6.270 | 6.490 | 136,404 | +0.22(+3.51%) |
Mar 25, 2013 | 6.590 | 6.630 | 6.090 | 6.270 | 203,967 | -0.34(-5.14%) |
Mar 22, 2013 | 6.470 | 6.720 | 6.450 | 6.610 | 201,599 | +0.21(+3.28%) |
Mar 21, 2013 | 6.500 | 6.500 | 6.360 | 6.400 | 87,634 | -0.12(-1.84%) |
Mar 20, 2013 | 6.750 | 6.750 | 6.430 | 6.520 | 153,018 | -0.16(-2.40%) |
Mar 19, 2013 | 6.500 | 6.785 | 6.470 | 6.680 | 250,772 | +0.24(+3.73%) |
Mar 18, 2013 | 6.410 | 6.510 | 6.330 | 6.440 | 206,862 | -0.03(-0.46%) |
Mar 15, 2013 | 6.400 | 6.590 | 6.310 | 6.470 | 321,553 | +0.05(+0.78%) |
Mar 14, 2013 | 6.490 | 6.660 | 6.390 | 6.420 | 173,544 | -0.06(-0.93%) |
Mar 13, 2013 | 6.580 | 6.710 | 6.450 | 6.480 | 97,308 | -0.09(-1.37%) |
Mar 12, 2013 | 7.280 | 7.280 | 6.450 | 6.570 | 275,478 | -0.70(-9.63%) |
Mar 11, 2013 | 7.220 | 7.375 | 7.220 | 7.270 | 99,585 | +0.02(+0.28%) |
Mar 08, 2013 | 7.300 | 7.400 | 7.250 | 7.250 | 95,769 | -0.01(-0.14%) |
Mar 07, 2013 | 7.300 | 7.390 | 7.185 | 7.260 | 120,655 | -0.06(-0.82%) |
Mar 06, 2013 | 7.280 | 7.460 | 7.250 | 7.320 | 131,855 | +0.04(+0.55%) |
Mar 05, 2013 | 7.250 | 7.370 | 7.160 | 7.280 | 132,153 | +0.04(+0.55%) |
Mar 04, 2013 | 7.210 | 7.343 | 7.170 | 7.240 | 161,816 | +0.00(+0.00%) |