Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 5.539 | 5.539 | 5.539 | 5.539 | 0 | +0.00(+0.00%) |
May 29, 2013 | 5.444 | 5.539 | 5.160 | 5.539 | 14,366 | -0.12(-2.09%) |
May 28, 2013 | 5.870 | 5.870 | 5.539 | 5.657 | 5,615 | -0.26(-4.40%) |
May 23, 2013 | 5.728 | 5.917 | 5.917 | 5.917 | 105 | +0.33(+5.93%) |
May 22, 2013 | 5.586 | 5.586 | 5.586 | 5.586 | 0 | +0.00(+0.00%) |
May 21, 2013 | 5.823 | 5.870 | 5.586 | 5.586 | 0 | +0.00(+0.01%) |
May 20, 2013 | 6.012 | 6.012 | 5.586 | 5.586 | 0 | -0.43(-7.09%) |
May 17, 2013 | 5.823 | 6.012 | 5.823 | 6.012 | 0 | +0.05(+0.79%) |
May 16, 2013 | 5.965 | 5.965 | 5.965 | 5.965 | 116 | +0.14(+2.44%) |
May 15, 2013 | 5.823 | 5.891 | 5.775 | 5.823 | 0 | -0.05(-0.81%) |
May 13, 2013 | 5.917 | 5.965 | 5.870 | 5.870 | 0 | +0.05(+0.81%) |
May 10, 2013 | 5.780 | 5.823 | 5.780 | 5.823 | 0 | +0.05(+0.82%) |
May 09, 2013 | 5.917 | 5.917 | 5.775 | 5.775 | 0 | -0.19(-3.17%) |
May 08, 2013 | 5.965 | 6.012 | 5.917 | 5.965 | 0 | +0.05(+0.80%) |
May 07, 2013 | 5.936 | 5.965 | 5.917 | 5.917 | 0 | -0.10(-1.58%) |
May 06, 2013 | 5.825 | 6.247 | 5.728 | 6.013 | 0 | +0.33(+5.83%) |
May 03, 2013 | 5.822 | 5.823 | 5.349 | 5.681 | 0 | -0.05(-0.82%) |
May 01, 2013 | 5.823 | 5.728 | 5.728 | 5.728 | 1,858 | -0.09(-1.63%) |
Apr 30, 2013 | 5.633 | 5.823 | 5.302 | 5.823 | 0 | -0.24(-3.91%) |
Apr 29, 2013 | 5.775 | 6.353 | 5.775 | 6.059 | 6,915 | +0.26(+4.47%) |
Apr 25, 2013 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | -0.02(-0.39%) |
Apr 24, 2013 | 5.728 | 5.823 | 5.728 | 5.823 | 0 | -0.07(-1.24%) |
Apr 23, 2013 | 5.491 | 5.917 | 5.444 | 5.896 | 1,052 | +0.36(+6.45%) |
Apr 22, 2013 | 5.634 | 5.681 | 5.444 | 5.539 | 2,885 | -0.05(-0.85%) |
Apr 19, 2013 | 5.586 | 5.917 | 5.586 | 5.586 | 971 | +0.00(+0.00%) |
Apr 18, 2013 | 5.728 | 5.737 | 5.586 | 5.586 | 2,872 | +0.14(+2.61%) |
Apr 17, 2013 | 6.107 | 6.107 | 5.397 | 5.444 | 6,949 | -0.38(-6.50%) |
Apr 16, 2013 | 5.870 | 6.154 | 5.775 | 5.823 | 2,461 | +0.00(+0.00%) |
Apr 15, 2013 | 6.201 | 6.201 | 5.775 | 5.823 | 5,567 | -0.55(-8.65%) |
Apr 12, 2013 | 6.283 | 6.374 | 6.064 | 6.374 | 93 | +0.08(+1.25%) |
Apr 11, 2013 | 5.922 | 6.296 | 5.917 | 6.296 | 1,057 | +0.09(+1.52%) |
Apr 10, 2013 | 5.917 | 6.202 | 5.917 | 6.201 | 537 | +0.00(+0.00%) |
Apr 09, 2013 | 6.107 | 6.202 | 5.943 | 6.201 | 2,843 | +0.05(+0.77%) |
Apr 08, 2013 | 6.154 | 6.248 | 5.823 | 6.154 | 3,457 | -0.20(-3.13%) |
Apr 05, 2013 | 6.059 | 6.390 | 6.059 | 6.353 | 3,147 | -0.13(-2.04%) |
Apr 04, 2013 | 5.681 | 6.532 | 5.681 | 6.485 | 11,072 | +0.38(+6.20%) |
Apr 03, 2013 | 6.059 | 6.343 | 5.917 | 6.107 | 2,281 | -0.09(-1.53%) |
Apr 02, 2013 | 5.728 | 6.627 | 5.728 | 6.201 | 6,691 | +0.09(+1.55%) |
Apr 01, 2013 | 6.343 | 6.438 | 6.107 | 6.107 | 84 | -0.33(-5.15%) |
Mar 27, 2013 | 6.012 | 6.438 | 6.438 | 6.438 | 1,309 | +0.08(+1.24%) |
Mar 26, 2013 | 6.107 | 6.381 | 6.012 | 6.359 | 760 | +0.20(+3.33%) |
Mar 25, 2013 | 6.154 | 6.155 | 6.012 | 6.154 | 276 | -0.09(-1.52%) |
Mar 22, 2013 | 6.159 | 6.249 | 6.059 | 6.249 | 894 | +0.19(+3.13%) |
Mar 21, 2013 | 6.391 | 6.391 | 6.059 | 6.059 | 1,647 | -0.33(-5.18%) |
Mar 20, 2013 | 6.343 | 6.391 | 6.154 | 6.390 | 7,300 | -0.10(-1.47%) |
Mar 19, 2013 | 6.627 | 6.627 | 6.309 | 6.485 | 1,370 | -0.09(-1.44%) |
Mar 18, 2013 | 6.012 | 6.627 | 6.012 | 6.580 | 13,557 | +0.28(+4.51%) |
Mar 15, 2013 | 5.917 | 6.296 | 5.917 | 6.296 | 2,177 | +0.05(+0.77%) |
Mar 14, 2013 | 6.154 | 6.391 | 5.681 | 6.248 | 3,669 | +0.28(+4.75%) |
Mar 13, 2013 | 6.154 | 6.201 | 5.965 | 5.965 | 3,797 | -0.09(-1.56%) |
Mar 12, 2013 | 5.965 | 6.533 | 5.965 | 6.059 | 12,742 | +0.14(+2.40%) |
Mar 11, 2013 | 5.870 | 5.917 | 5.870 | 5.917 | 63 | +0.19(+3.31%) |
Mar 08, 2013 | 5.775 | 5.917 | 5.681 | 5.728 | 2,816 | -0.09(-1.63%) |
Mar 07, 2013 | 5.633 | 5.917 | 5.633 | 5.823 | 5,868 | +0.00(+0.00%) |
Mar 06, 2013 | 5.728 | 5.823 | 5.728 | 5.823 | 2,763 | +0.00(+0.00%) |
Mar 05, 2013 | 5.444 | 5.917 | 5.444 | 5.823 | 6,191 | +0.28(+5.13%) |
Mar 04, 2013 | 5.491 | 5.539 | 5.444 | 5.539 | 5,506 | -0.14(-2.50%) |