Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.950 | 6.950 | 6.710 | 6.910 | 817,089 | +0.01(+0.14%) |
May 30, 2013 | 7.000 | 7.100 | 6.750 | 6.900 | 0 | -0.07(-1.00%) |
May 29, 2013 | 6.810 | 7.020 | 6.800 | 6.970 | 694,818 | +0.10(+1.46%) |
May 28, 2013 | 6.950 | 7.080 | 6.750 | 6.870 | 1,865,431 | +0.01(+0.15%) |
May 24, 2013 | 6.640 | 6.900 | 6.560 | 6.860 | 0 | +0.21(+3.16%) |
May 23, 2013 | 6.500 | 6.660 | 6.200 | 6.650 | 0 | +0.05(+0.76%) |
May 22, 2013 | 6.340 | 7.080 | 6.260 | 6.600 | 0 | +0.30(+4.76%) |
May 21, 2013 | 6.220 | 6.450 | 6.160 | 6.300 | 0 | +0.04(+0.64%) |
May 20, 2013 | 6.100 | 6.430 | 6.040 | 6.260 | 0 | +0.26(+4.33%) |
May 17, 2013 | 6.040 | 6.090 | 5.810 | 6.000 | 0 | +0.16(+2.74%) |
May 16, 2013 | 5.480 | 5.950 | 5.440 | 5.840 | 996,853 | +0.36(+6.57%) |
May 15, 2013 | 5.340 | 5.880 | 5.340 | 5.480 | 0 | +0.36(+7.03%) |
May 13, 2013 | 5.090 | 5.290 | 4.960 | 5.120 | 659,868 | +0.22(+4.49%) |
May 10, 2013 | 5.170 | 5.230 | 4.850 | 4.900 | 0 | -0.25(-4.85%) |
May 09, 2013 | 5.350 | 5.450 | 5.130 | 5.150 | 0 | -0.25(-4.63%) |
May 08, 2013 | 5.430 | 5.490 | 5.120 | 5.400 | 0 | -0.10(-1.82%) |
May 07, 2013 | 5.550 | 5.680 | 5.160 | 5.500 | 0 | +0.38(+7.42%) |
May 06, 2013 | 5.310 | 5.360 | 5.030 | 5.120 | 0 | -0.03(-0.58%) |
May 03, 2013 | 5.350 | 5.350 | 5.010 | 5.150 | 0 | +0.06(+1.18%) |
May 02, 2013 | 5.000 | 5.130 | 5.000 | 5.090 | 0 | +0.10(+2.00%) |
May 01, 2013 | 5.090 | 5.150 | 4.920 | 4.990 | 0 | -0.15(-2.92%) |
Apr 30, 2013 | 5.150 | 5.170 | 5.000 | 5.140 | 0 | -0.01(-0.19%) |
Apr 29, 2013 | 5.050 | 5.150 | 4.950 | 5.150 | 700,153 | +0.20(+4.04%) |
Apr 26, 2013 | 4.680 | 5.060 | 4.510 | 4.950 | 2,245,758 | +0.44(+9.76%) |
Apr 25, 2013 | 4.500 | 4.870 | 4.450 | 4.510 | 1,927,994 | -0.68(-13.10%) |
Apr 24, 2013 | 5.230 | 5.230 | 5.120 | 5.190 | 59,585 | -0.04(-0.76%) |
Apr 23, 2013 | 5.200 | 5.270 | 5.110 | 5.230 | 176,245 | +0.03(+0.58%) |
Apr 22, 2013 | 5.300 | 5.300 | 5.150 | 5.200 | 178,198 | -0.10(-1.89%) |
Apr 19, 2013 | 5.320 | 5.330 | 5.090 | 5.300 | 111,358 | +0.04(+0.76%) |
Apr 18, 2013 | 5.200 | 5.300 | 5.090 | 5.260 | 170,509 | +0.06(+1.15%) |
Apr 17, 2013 | 5.280 | 5.350 | 5.090 | 5.200 | 232,286 | -0.12(-2.26%) |
Apr 16, 2013 | 5.330 | 5.330 | 5.090 | 5.320 | 110,418 | +0.05(+0.95%) |
Apr 15, 2013 | 5.290 | 5.370 | 5.180 | 5.270 | 142,101 | -0.08(-1.50%) |
Apr 12, 2013 | 5.340 | 5.470 | 5.220 | 5.350 | 247,797 | -0.05(-0.93%) |
Apr 11, 2013 | 5.320 | 5.420 | 5.230 | 5.400 | 150,616 | +0.05(+0.93%) |
Apr 10, 2013 | 5.340 | 5.371 | 5.290 | 5.350 | 216,694 | +0.01(+0.19%) |
Apr 09, 2013 | 5.400 | 5.510 | 5.270 | 5.340 | 210,476 | -0.07(-1.29%) |
Apr 08, 2013 | 5.450 | 5.500 | 5.050 | 5.410 | 96,887 | -0.04(-0.73%) |
Apr 05, 2013 | 5.000 | 5.510 | 5.000 | 5.450 | 117,009 | +0.39(+7.71%) |
Apr 04, 2013 | 5.140 | 5.220 | 5.000 | 5.060 | 105,233 | -0.11(-2.13%) |
Apr 03, 2013 | 5.320 | 5.390 | 5.110 | 5.170 | 108,673 | -0.16(-3.00%) |
Apr 02, 2013 | 5.340 | 5.460 | 5.300 | 5.330 | 54,618 | -0.01(-0.19%) |
Apr 01, 2013 | 5.650 | 5.650 | 5.270 | 5.340 | 155,121 | -0.28(-4.98%) |
Mar 28, 2013 | 5.600 | 5.790 | 5.430 | 5.620 | 140,386 | +0.00(+0.00%) |
Mar 27, 2013 | 5.720 | 5.840 | 5.480 | 5.620 | 170,466 | +0.06(+1.08%) |
Mar 26, 2013 | 5.860 | 5.920 | 5.310 | 5.560 | 533,812 | -0.32(-5.44%) |
Mar 25, 2013 | 5.870 | 6.290 | 5.800 | 5.880 | 613,926 | +0.06(+1.03%) |
Mar 22, 2013 | 5.530 | 5.900 | 5.450 | 5.820 | 554,084 | +0.27(+4.86%) |
Mar 21, 2013 | 5.500 | 5.700 | 5.360 | 5.550 | 375,805 | +0.05(+0.91%) |
Mar 20, 2013 | 5.160 | 5.610 | 5.010 | 5.500 | 589,048 | +0.51(+10.22%) |
Mar 19, 2013 | 5.050 | 5.240 | 4.900 | 4.990 | 745,325 | -0.01(-0.20%) |
Mar 18, 2013 | 5.700 | 5.700 | 4.970 | 5.000 | 1,117,262 | -0.54(-9.75%) |
Mar 15, 2013 | 6.810 | 7.042 | 5.520 | 5.540 | 1,313,105 | -1.36(-19.71%) |
Mar 14, 2013 | 7.140 | 7.210 | 6.770 | 6.900 | 201,609 | -0.26(-3.63%) |
Mar 13, 2013 | 7.350 | 7.350 | 7.110 | 7.160 | 64,496 | -0.17(-2.32%) |
Mar 12, 2013 | 7.630 | 7.660 | 7.150 | 7.330 | 124,032 | -0.33(-4.31%) |
Mar 11, 2013 | 7.810 | 7.990 | 7.560 | 7.660 | 251,813 | -0.19(-2.42%) |
Mar 08, 2013 | 7.880 | 8.060 | 7.750 | 7.850 | 380,172 | -0.02(-0.25%) |
Mar 07, 2013 | 7.730 | 7.870 | 7.611 | 7.870 | 207,212 | +0.09(+1.16%) |
Mar 06, 2013 | 7.700 | 7.810 | 7.600 | 7.780 | 115,196 | +0.05(+0.65%) |
Mar 05, 2013 | 7.710 | 7.880 | 7.610 | 7.730 | 259,585 | +0.25(+3.34%) |
Mar 04, 2013 | 7.400 | 7.650 | 7.380 | 7.480 | 36,717 | +0.03(+0.40%) |