Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.758 | 5.820 | 5.541 | 5.549 | 795,593 | -0.26(-4.54%) |
May 30, 2013 | 5.851 | 5.875 | 5.774 | 5.813 | 818,017 | -0.05(-0.93%) |
May 29, 2013 | 5.634 | 5.921 | 5.634 | 5.867 | 934,854 | +0.19(+3.42%) |
May 28, 2013 | 5.689 | 5.758 | 5.611 | 5.673 | 1,222,877 | +0.05(+0.97%) |
May 24, 2013 | 5.494 | 5.619 | 5.456 | 5.619 | 718,717 | +0.10(+1.83%) |
May 23, 2013 | 5.619 | 5.657 | 5.425 | 5.518 | 2,230,852 | -0.19(-3.27%) |
May 22, 2013 | 5.743 | 5.836 | 5.603 | 5.704 | 1,179,327 | -0.05(-0.81%) |
May 21, 2013 | 5.820 | 5.840 | 5.712 | 5.751 | 613,448 | -0.08(-1.33%) |
May 20, 2013 | 5.689 | 5.836 | 5.634 | 5.828 | 1,223,335 | +0.13(+2.32%) |
May 17, 2013 | 5.526 | 5.735 | 5.514 | 5.696 | 967,664 | +0.23(+4.26%) |
May 16, 2013 | 5.293 | 5.580 | 5.277 | 5.463 | 758,258 | +0.13(+2.47%) |
May 15, 2013 | 5.184 | 5.343 | 5.176 | 5.332 | 809,636 | +0.25(+4.89%) |
May 13, 2013 | 5.370 | 5.425 | 5.037 | 5.083 | 1,047,838 | -0.32(-5.89%) |
May 10, 2013 | 5.432 | 5.471 | 5.347 | 5.401 | 499,726 | -0.03(-0.57%) |
May 09, 2013 | 5.363 | 5.440 | 5.285 | 5.432 | 983,395 | +0.03(+0.57%) |
May 08, 2013 | 5.355 | 5.479 | 5.293 | 5.401 | 896,883 | +0.05(+0.87%) |
May 07, 2013 | 5.207 | 5.363 | 5.153 | 5.355 | 704,086 | +0.17(+3.29%) |
May 06, 2013 | 5.122 | 5.207 | 5.044 | 5.184 | 1,226,040 | +0.05(+0.91%) |
May 03, 2013 | 5.169 | 5.169 | 5.083 | 5.138 | 1,039,242 | +0.05(+0.91%) |
May 02, 2013 | 5.021 | 5.122 | 5.013 | 5.091 | 933,632 | +0.08(+1.55%) |
May 01, 2013 | 5.223 | 5.238 | 5.013 | 5.013 | 1,997,093 | -0.23(-4.30%) |
Apr 30, 2013 | 5.114 | 5.246 | 5.099 | 5.238 | 1,778,520 | +0.09(+1.66%) |
Apr 29, 2013 | 5.037 | 5.161 | 4.975 | 5.153 | 834,586 | +0.10(+2.00%) |
Apr 26, 2013 | 4.633 | 5.153 | 5.044 | 5.052 | 2,926,943 | -0.27(-5.10%) |
Apr 25, 2013 | 5.262 | 5.386 | 5.223 | 5.324 | 1,278,000 | +0.07(+1.33%) |
Apr 24, 2013 | 5.285 | 5.316 | 5.215 | 5.254 | 1,241,545 | -0.03(-0.59%) |
Apr 23, 2013 | 5.277 | 5.332 | 5.215 | 5.285 | 1,161,441 | +0.05(+1.04%) |
Apr 22, 2013 | 5.262 | 5.300 | 5.029 | 5.231 | 1,661,265 | -0.08(-1.46%) |
Apr 19, 2013 | 5.052 | 5.355 | 5.052 | 5.308 | 1,226,527 | +0.26(+5.23%) |
Apr 18, 2013 | 5.052 | 5.169 | 4.990 | 5.044 | 2,040,385 | +0.13(+2.69%) |
Apr 17, 2013 | 4.804 | 4.959 | 4.781 | 4.912 | 2,359,258 | +0.05(+1.12%) |
Apr 16, 2013 | 4.850 | 4.885 | 4.819 | 4.858 | 1,040,751 | +0.04(+0.81%) |
Apr 15, 2013 | 5.006 | 5.013 | 4.773 | 4.819 | 2,137,432 | -0.22(-4.31%) |
Apr 12, 2013 | 5.122 | 5.153 | 5.021 | 5.037 | 1,403,949 | -0.10(-1.96%) |
Apr 11, 2013 | 5.106 | 5.169 | 4.998 | 5.138 | 1,038,883 | +0.04(+0.76%) |
Apr 10, 2013 | 5.044 | 5.106 | 4.990 | 5.099 | 998,145 | +0.09(+1.70%) |
Apr 09, 2013 | 4.912 | 5.075 | 4.843 | 5.013 | 1,391,800 | +0.11(+2.22%) |
Apr 08, 2013 | 4.850 | 4.912 | 4.812 | 4.905 | 1,080,173 | +0.05(+1.12%) |
Apr 05, 2013 | 4.680 | 4.858 | 4.656 | 4.850 | 1,660,542 | +0.09(+1.79%) |
Apr 04, 2013 | 4.788 | 4.827 | 4.718 | 4.765 | 1,788,909 | -0.03(-0.65%) |
Apr 03, 2013 | 5.006 | 5.013 | 4.746 | 4.796 | 2,455,287 | -0.20(-4.04%) |
Apr 02, 2013 | 5.052 | 5.083 | 4.967 | 4.998 | 2,266,874 | -0.03(-0.62%) |
Apr 01, 2013 | 5.161 | 5.200 | 5.006 | 5.029 | 2,616,896 | -0.16(-2.99%) |
Mar 28, 2013 | 5.394 | 5.394 | 5.122 | 5.184 | 1,558,326 | -0.19(-3.47%) |
Mar 27, 2013 | 5.184 | 5.417 | 5.083 | 5.370 | 2,143,811 | +0.14(+2.67%) |
Mar 26, 2013 | 5.347 | 5.355 | 5.184 | 5.231 | 1,895,834 | -0.09(-1.75%) |
Mar 25, 2013 | 5.386 | 5.417 | 5.192 | 5.324 | 1,965,115 | -0.05(-1.01%) |
Mar 22, 2013 | 5.432 | 5.432 | 5.246 | 5.378 | 2,188,008 | -0.03(-0.57%) |
Mar 21, 2013 | 5.510 | 5.564 | 5.324 | 5.409 | 2,271,565 | -0.16(-2.79%) |
Mar 20, 2013 | 5.805 | 5.805 | 5.549 | 5.564 | 1,636,968 | -0.22(-3.76%) |
Mar 19, 2013 | 5.952 | 5.952 | 5.774 | 5.782 | 1,209,772 | -0.15(-2.49%) |
Mar 18, 2013 | 5.952 | 5.993 | 5.883 | 5.929 | 1,031,272 | -0.12(-2.05%) |
Mar 15, 2013 | 6.069 | 6.092 | 5.945 | 6.053 | 1,392,007 | -0.02(-0.26%) |
Mar 14, 2013 | 6.045 | 6.131 | 5.976 | 6.069 | 732,185 | +0.05(+0.77%) |
Mar 13, 2013 | 5.945 | 6.053 | 5.906 | 6.022 | 903,362 | +0.09(+1.44%) |
Mar 12, 2013 | 6.139 | 6.255 | 5.929 | 5.937 | 920,687 | -0.20(-3.29%) |
Mar 11, 2013 | 6.007 | 6.139 | 5.952 | 6.139 | 852,425 | +0.10(+1.67%) |
Mar 08, 2013 | 5.952 | 6.061 | 5.921 | 6.038 | 741,777 | +0.16(+2.77%) |
Mar 07, 2013 | 5.782 | 5.890 | 5.720 | 5.875 | 972,682 | +0.10(+1.75%) |
Mar 06, 2013 | 5.844 | 5.863 | 5.712 | 5.774 | 987,687 | -0.06(-1.06%) |
Mar 05, 2013 | 5.828 | 5.898 | 5.789 | 5.836 | 1,015,607 | +0.08(+1.35%) |
Mar 04, 2013 | 5.689 | 5.782 | 5.650 | 5.758 | 1,088,858 | +0.05(+0.95%) |