Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.077 | 5.325 | 5.062 | 5.207 | 1,662,336 | +0.08(+1.66%) |
May 30, 2013 | 5.130 | 5.173 | 5.058 | 5.122 | 1,703,060 | -0.00(-0.05%) |
May 29, 2013 | 5.157 | 5.228 | 5.107 | 5.125 | 898,928 | -0.08(-1.54%) |
May 28, 2013 | 5.122 | 5.253 | 5.112 | 5.205 | 1,314,596 | +0.13(+2.56%) |
May 24, 2013 | 5.055 | 5.105 | 5.015 | 5.075 | 0 | +0.01(+0.15%) |
May 23, 2013 | 5.008 | 5.105 | 4.997 | 5.067 | 0 | -0.02(-0.44%) |
May 22, 2013 | 5.280 | 5.375 | 5.072 | 5.090 | 0 | -0.19(-3.64%) |
May 21, 2013 | 5.295 | 5.335 | 5.195 | 5.282 | 0 | -0.03(-0.52%) |
May 20, 2013 | 5.263 | 5.423 | 5.250 | 5.310 | 0 | +0.01(+0.28%) |
May 17, 2013 | 4.865 | 5.298 | 4.865 | 5.295 | 0 | +0.43(+8.89%) |
May 16, 2013 | 4.875 | 4.888 | 4.812 | 4.862 | 2,028,208 | -0.04(-0.71%) |
May 15, 2013 | 4.995 | 5.027 | 4.890 | 4.897 | 0 | -0.08(-1.66%) |
May 13, 2013 | 4.850 | 5.043 | 4.835 | 4.980 | 0 | +0.03(+0.61%) |
May 10, 2013 | 4.900 | 5.018 | 4.880 | 4.950 | 0 | +0.07(+1.33%) |
May 09, 2013 | 4.742 | 4.947 | 4.735 | 4.885 | 0 | +0.15(+3.17%) |
May 08, 2013 | 4.605 | 4.755 | 4.582 | 4.735 | 0 | +0.12(+2.66%) |
May 07, 2013 | 4.550 | 4.612 | 4.478 | 4.612 | 0 | +0.08(+1.82%) |
May 06, 2013 | 4.645 | 4.645 | 4.518 | 4.530 | 0 | -0.12(-2.58%) |
May 03, 2013 | 4.577 | 4.670 | 4.513 | 4.650 | 0 | +0.14(+3.05%) |
May 02, 2013 | 4.312 | 4.600 | 4.282 | 4.513 | 0 | +0.29(+6.80%) |
May 01, 2013 | 4.125 | 4.300 | 3.980 | 4.225 | 0 | +0.12(+2.99%) |
Apr 30, 2013 | 3.955 | 4.128 | 3.945 | 4.103 | 0 | +0.14(+3.53%) |
Apr 29, 2013 | 3.893 | 3.973 | 3.882 | 3.962 | 1,559,216 | +0.07(+1.93%) |
Apr 26, 2013 | 3.870 | 3.900 | 3.873 | 3.888 | 1,299,076 | +0.02(+0.39%) |
Apr 25, 2013 | 3.845 | 3.900 | 3.835 | 3.873 | 1,774,136 | +0.02(+0.52%) |
Apr 24, 2013 | 3.788 | 3.877 | 3.763 | 3.853 | 1,771,852 | +0.05(+1.31%) |
Apr 23, 2013 | 3.850 | 3.857 | 3.780 | 3.803 | 1,717,072 | -0.01(-0.39%) |
Apr 22, 2013 | 3.882 | 3.900 | 3.792 | 3.817 | 955,080 | -0.06(-1.48%) |
Apr 19, 2013 | 3.785 | 3.910 | 3.760 | 3.875 | 1,278,776 | +0.10(+2.51%) |
Apr 18, 2013 | 3.860 | 3.920 | 3.770 | 3.780 | 1,500,960 | -0.08(-1.95%) |
Apr 17, 2013 | 3.913 | 3.950 | 3.840 | 3.855 | 1,157,908 | -0.08(-2.16%) |
Apr 16, 2013 | 3.942 | 3.995 | 3.870 | 3.940 | 1,133,332 | +0.04(+0.96%) |
Apr 15, 2013 | 4.030 | 4.105 | 3.895 | 3.902 | 1,468,888 | -0.16(-4.00%) |
Apr 12, 2013 | 4.032 | 4.098 | 4.027 | 4.065 | 737,272 | +0.02(+0.49%) |
Apr 11, 2013 | 4.065 | 4.130 | 4.045 | 4.045 | 876,256 | -0.03(-0.80%) |
Apr 10, 2013 | 4.140 | 4.162 | 4.062 | 4.077 | 1,419,644 | -0.04(-0.97%) |
Apr 09, 2013 | 4.143 | 4.197 | 4.117 | 4.117 | 1,164,376 | -0.00(-0.12%) |
Apr 08, 2013 | 4.128 | 4.128 | 4.045 | 4.122 | 760,312 | +0.02(+0.43%) |
Apr 05, 2013 | 4.110 | 4.122 | 4.028 | 4.105 | 915,340 | -0.08(-1.85%) |
Apr 04, 2013 | 4.215 | 4.242 | 4.147 | 4.183 | 969,820 | -0.00(-0.12%) |
Apr 03, 2013 | 4.315 | 4.315 | 4.117 | 4.188 | 1,309,312 | -0.12(-2.90%) |
Apr 02, 2013 | 4.305 | 4.405 | 4.272 | 4.312 | 2,519,216 | +0.03(+0.76%) |
Apr 01, 2013 | 4.188 | 4.340 | 4.185 | 4.280 | 2,312,836 | +0.10(+2.39%) |
Mar 28, 2013 | 4.268 | 4.280 | 4.173 | 4.180 | 1,320,044 | -0.08(-1.94%) |
Mar 27, 2013 | 4.192 | 4.265 | 4.160 | 4.263 | 765,148 | +0.05(+1.25%) |
Mar 26, 2013 | 4.205 | 4.275 | 4.155 | 4.210 | 1,092,044 | +0.03(+0.78%) |
Mar 25, 2013 | 4.162 | 4.227 | 4.145 | 4.178 | 964,648 | +0.02(+0.48%) |
Mar 22, 2013 | 4.090 | 4.168 | 4.075 | 4.157 | 826,920 | +0.09(+2.28%) |
Mar 21, 2013 | 4.088 | 4.138 | 4.015 | 4.065 | 1,812,796 | -0.05(-1.22%) |
Mar 20, 2013 | 4.107 | 4.135 | 4.071 | 4.115 | 973,528 | +0.04(+0.98%) |
Mar 19, 2013 | 4.058 | 4.090 | 4.048 | 4.075 | 1,360,032 | +0.04(+0.93%) |
Mar 18, 2013 | 4.040 | 4.093 | 4.005 | 4.037 | 1,193,656 | -0.04(-1.10%) |
Mar 15, 2013 | 4.175 | 4.180 | 4.037 | 4.082 | 2,402,648 | -0.11(-2.57%) |
Mar 14, 2013 | 4.120 | 4.290 | 4.120 | 4.190 | 1,615,972 | +0.01(+0.30%) |
Mar 13, 2013 | 4.237 | 4.242 | 4.105 | 4.178 | 2,259,392 | -0.07(-1.65%) |
Mar 12, 2013 | 3.953 | 4.265 | 3.945 | 4.247 | 4,045,068 | +0.35(+9.12%) |
Mar 11, 2013 | 3.938 | 3.987 | 3.853 | 3.893 | 1,971,284 | -0.09(-2.38%) |
Mar 08, 2013 | 3.888 | 3.987 | 3.837 | 3.987 | 1,517,216 | +0.14(+3.57%) |
Mar 07, 2013 | 3.803 | 3.850 | 3.765 | 3.850 | 773,408 | +0.04(+0.92%) |
Mar 06, 2013 | 3.910 | 3.917 | 3.797 | 3.815 | 1,015,528 | -0.09(-2.30%) |
Mar 05, 2013 | 3.860 | 3.919 | 3.808 | 3.905 | 1,264,044 | +0.06(+1.63%) |
Mar 04, 2013 | 3.783 | 3.857 | 3.708 | 3.842 | 1,161,964 | +0.04(+1.05%) |