Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.637 | 5.820 | 5.608 | 5.743 | 868,356 | +0.04(+0.68%) |
May 30, 2013 | 5.588 | 5.704 | 5.588 | 5.704 | 585,558 | +0.12(+2.07%) |
May 29, 2013 | 5.656 | 5.656 | 5.463 | 5.588 | 500,603 | -0.03(-0.51%) |
May 28, 2013 | 5.723 | 5.780 | 5.608 | 5.617 | 846,201 | -0.06(-1.02%) |
May 24, 2013 | 5.723 | 5.781 | 5.569 | 5.675 | 0 | -0.12(-2.00%) |
May 23, 2013 | 5.280 | 5.791 | 5.232 | 5.791 | 2,245,378 | +0.49(+9.27%) |
May 22, 2013 | 5.309 | 5.386 | 5.261 | 5.299 | 0 | +0.00(+0.00%) |
May 21, 2013 | 5.338 | 5.415 | 5.270 | 5.299 | 0 | +0.00(+0.00%) |
May 20, 2013 | 5.261 | 5.356 | 5.203 | 5.299 | 0 | +0.05(+0.92%) |
May 17, 2013 | 5.280 | 5.328 | 5.232 | 5.251 | 0 | +0.02(+0.37%) |
May 16, 2013 | 5.203 | 5.270 | 5.126 | 5.232 | 469,192 | +0.04(+0.74%) |
May 15, 2013 | 5.155 | 5.213 | 5.116 | 5.193 | 1,056,307 | -0.02(-0.37%) |
May 13, 2013 | 5.309 | 5.310 | 5.126 | 5.213 | 0 | -0.08(-1.46%) |
May 10, 2013 | 5.376 | 5.376 | 5.261 | 5.290 | 0 | -0.05(-0.90%) |
May 09, 2013 | 5.463 | 5.463 | 5.319 | 5.338 | 0 | -0.11(-1.95%) |
May 08, 2013 | 5.492 | 5.511 | 5.396 | 5.444 | 0 | -0.07(-1.22%) |
May 07, 2013 | 5.463 | 5.540 | 5.444 | 5.511 | 0 | +0.08(+1.42%) |
May 06, 2013 | 5.396 | 5.473 | 5.328 | 5.434 | 0 | +0.05(+0.89%) |
May 03, 2013 | 5.338 | 5.415 | 5.270 | 5.386 | 0 | +0.12(+2.19%) |
May 02, 2013 | 5.251 | 5.299 | 5.208 | 5.270 | 0 | +0.06(+1.11%) |
May 01, 2013 | 5.309 | 5.386 | 5.184 | 5.213 | 0 | -0.08(-1.46%) |
Apr 30, 2013 | 5.184 | 5.333 | 5.131 | 5.290 | 0 | +0.13(+2.43%) |
Apr 29, 2013 | 5.222 | 5.242 | 5.145 | 5.164 | 982,250 | -0.01(-0.19%) |
Apr 26, 2013 | 5.184 | 5.193 | 5.155 | 5.174 | 1,298,301 | +0.01(+0.28%) |
Apr 25, 2013 | 5.155 | 5.251 | 5.136 | 5.160 | 835,562 | +0.00(+0.09%) |
Apr 24, 2013 | 5.213 | 5.270 | 4.991 | 5.155 | 3,845,162 | -0.40(-7.12%) |
Apr 23, 2013 | 5.405 | 5.685 | 5.376 | 5.550 | 1,716,295 | +0.21(+3.97%) |
Apr 22, 2013 | 5.386 | 5.386 | 5.251 | 5.338 | 1,311,653 | -0.02(-0.36%) |
Apr 19, 2013 | 5.338 | 5.396 | 5.299 | 5.357 | 661,637 | +0.01(+0.18%) |
Apr 18, 2013 | 5.463 | 5.492 | 5.328 | 5.347 | 804,150 | -0.13(-2.29%) |
Apr 17, 2013 | 5.367 | 5.482 | 5.275 | 5.473 | 1,070,821 | +0.08(+1.43%) |
Apr 16, 2013 | 5.309 | 5.405 | 5.261 | 5.396 | 1,154,318 | +0.10(+1.82%) |
Apr 15, 2013 | 5.367 | 5.444 | 5.280 | 5.299 | 1,125,046 | -0.06(-1.08%) |
Apr 12, 2013 | 5.434 | 5.453 | 5.335 | 5.357 | 785,649 | -0.06(-1.07%) |
Apr 11, 2013 | 5.319 | 5.425 | 5.309 | 5.415 | 1,017,941 | +0.11(+2.00%) |
Apr 10, 2013 | 5.184 | 5.309 | 5.184 | 5.309 | 740,770 | +0.14(+2.80%) |
Apr 09, 2013 | 5.347 | 5.372 | 5.164 | 5.164 | 694,287 | -0.14(-2.72%) |
Apr 08, 2013 | 5.145 | 5.328 | 5.068 | 5.309 | 967,615 | +0.19(+3.77%) |
Apr 05, 2013 | 5.145 | 5.155 | 5.068 | 5.116 | 638,382 | -0.07(-1.30%) |
Apr 04, 2013 | 5.097 | 5.222 | 5.048 | 5.184 | 990,529 | +0.08(+1.61%) |
Apr 03, 2013 | 5.164 | 5.193 | 5.030 | 5.102 | 1,264,444 | -0.06(-1.21%) |
Apr 02, 2013 | 5.415 | 5.444 | 5.155 | 5.164 | 3,993,257 | -0.21(-3.86%) |
Apr 01, 2013 | 5.540 | 5.540 | 5.347 | 5.372 | 1,312,821 | -0.19(-3.38%) |
Mar 28, 2013 | 5.502 | 5.593 | 5.482 | 5.559 | 1,160,683 | +0.07(+1.23%) |
Mar 27, 2013 | 5.588 | 5.608 | 5.449 | 5.492 | 1,563,624 | -0.14(-2.56%) |
Mar 26, 2013 | 5.829 | 5.858 | 5.511 | 5.637 | 2,557,341 | -0.38(-6.25%) |
Mar 25, 2013 | 6.224 | 6.244 | 5.988 | 6.012 | 1,192,740 | -0.04(-0.64%) |
Mar 22, 2013 | 6.060 | 6.176 | 6.003 | 6.051 | 942,706 | +0.02(+0.32%) |
Mar 21, 2013 | 6.157 | 6.166 | 6.022 | 6.032 | 801,268 | -0.13(-2.19%) |
Mar 20, 2013 | 6.157 | 6.176 | 6.089 | 6.166 | 679,875 | +0.06(+0.95%) |
Mar 19, 2013 | 6.060 | 6.157 | 6.012 | 6.109 | 1,019,279 | +0.03(+0.48%) |
Mar 18, 2013 | 6.070 | 6.234 | 5.935 | 6.080 | 894,351 | -0.02(-0.32%) |
Mar 15, 2013 | 6.234 | 6.244 | 6.080 | 6.099 | 1,681,659 | -0.12(-1.86%) |
Mar 14, 2013 | 6.060 | 6.234 | 6.060 | 6.215 | 911,030 | +0.14(+2.38%) |
Mar 13, 2013 | 5.993 | 6.128 | 5.897 | 6.070 | 820,933 | +0.10(+1.61%) |
Mar 12, 2013 | 5.993 | 6.032 | 5.935 | 5.974 | 559,928 | -0.03(-0.48%) |
Mar 11, 2013 | 6.022 | 6.060 | 5.935 | 6.003 | 621,724 | -0.02(-0.32%) |
Mar 08, 2013 | 5.704 | 6.022 | 5.694 | 6.022 | 1,770,519 | +0.38(+6.66%) |
Mar 07, 2013 | 5.675 | 5.685 | 5.588 | 5.646 | 1,044,707 | +0.03(+0.51%) |
Mar 06, 2013 | 5.704 | 5.704 | 5.608 | 5.617 | 539,056 | -0.06(-1.02%) |
Mar 05, 2013 | 5.685 | 5.694 | 5.540 | 5.675 | 936,305 | +0.04(+0.68%) |
Mar 04, 2013 | 5.559 | 5.741 | 5.512 | 5.637 | 1,253,701 | +0.08(+1.39%) |