Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.760 | 5.822 | 5.542 | 5.550 | 795,394 | -0.26(-4.54%) |
May 30, 2013 | 5.853 | 5.876 | 5.775 | 5.814 | 817,812 | -0.05(-0.93%) |
May 29, 2013 | 5.636 | 5.923 | 5.636 | 5.868 | 934,621 | +0.19(+3.42%) |
May 28, 2013 | 5.690 | 5.760 | 5.612 | 5.674 | 1,222,571 | +0.05(+0.97%) |
May 24, 2013 | 5.496 | 5.620 | 5.457 | 5.620 | 718,538 | +0.10(+1.83%) |
May 23, 2013 | 5.620 | 5.659 | 5.426 | 5.519 | 2,230,295 | -0.19(-3.27%) |
May 22, 2013 | 5.744 | 5.837 | 5.605 | 5.705 | 1,179,032 | -0.05(-0.81%) |
May 21, 2013 | 5.822 | 5.841 | 5.713 | 5.752 | 613,295 | -0.08(-1.33%) |
May 20, 2013 | 5.690 | 5.837 | 5.636 | 5.830 | 1,223,030 | +0.13(+2.32%) |
May 17, 2013 | 5.527 | 5.737 | 5.515 | 5.698 | 967,422 | +0.23(+4.26%) |
May 16, 2013 | 5.294 | 5.581 | 5.279 | 5.465 | 758,069 | +0.13(+2.47%) |
May 15, 2013 | 5.185 | 5.345 | 5.178 | 5.333 | 809,433 | +0.25(+4.89%) |
May 13, 2013 | 5.372 | 5.426 | 5.038 | 5.084 | 1,047,576 | -0.32(-5.89%) |
May 10, 2013 | 5.434 | 5.473 | 5.348 | 5.403 | 499,601 | -0.03(-0.57%) |
May 09, 2013 | 5.364 | 5.442 | 5.286 | 5.434 | 983,149 | +0.03(+0.57%) |
May 08, 2013 | 5.356 | 5.480 | 5.294 | 5.403 | 896,659 | +0.05(+0.87%) |
May 07, 2013 | 5.209 | 5.364 | 5.154 | 5.356 | 703,910 | +0.17(+3.29%) |
May 06, 2013 | 5.123 | 5.209 | 5.046 | 5.185 | 1,225,734 | +0.05(+0.91%) |
May 03, 2013 | 5.170 | 5.170 | 5.084 | 5.139 | 1,038,983 | +0.05(+0.91%) |
May 02, 2013 | 5.022 | 5.123 | 5.015 | 5.092 | 933,398 | +0.08(+1.55%) |
May 01, 2013 | 5.224 | 5.240 | 5.015 | 5.015 | 1,996,594 | -0.23(-4.30%) |
Apr 30, 2013 | 5.115 | 5.247 | 5.100 | 5.240 | 1,778,076 | +0.09(+1.66%) |
Apr 29, 2013 | 5.038 | 5.162 | 4.976 | 5.154 | 834,378 | +0.10(+2.00%) |
Apr 26, 2013 | 4.634 | 5.154 | 5.046 | 5.053 | 2,926,212 | -0.27(-5.10%) |
Apr 25, 2013 | 5.263 | 5.387 | 5.224 | 5.325 | 1,277,681 | +0.07(+1.33%) |
Apr 24, 2013 | 5.286 | 5.317 | 5.216 | 5.255 | 1,241,235 | -0.03(-0.59%) |
Apr 23, 2013 | 5.279 | 5.333 | 5.216 | 5.286 | 1,161,150 | +0.05(+1.04%) |
Apr 22, 2013 | 5.263 | 5.302 | 5.030 | 5.232 | 1,660,850 | -0.08(-1.46%) |
Apr 19, 2013 | 5.053 | 5.356 | 5.053 | 5.310 | 1,226,221 | +0.26(+5.23%) |
Apr 18, 2013 | 5.053 | 5.170 | 4.991 | 5.046 | 2,039,875 | +0.13(+2.69%) |
Apr 17, 2013 | 4.805 | 4.960 | 4.782 | 4.914 | 2,358,668 | +0.05(+1.12%) |
Apr 16, 2013 | 4.852 | 4.887 | 4.821 | 4.859 | 1,040,491 | +0.04(+0.81%) |
Apr 15, 2013 | 5.007 | 5.015 | 4.774 | 4.821 | 2,136,898 | -0.22(-4.31%) |
Apr 12, 2013 | 5.123 | 5.154 | 5.022 | 5.038 | 1,403,599 | -0.10(-1.96%) |
Apr 11, 2013 | 5.108 | 5.170 | 4.999 | 5.139 | 1,038,623 | +0.04(+0.76%) |
Apr 10, 2013 | 5.046 | 5.108 | 4.991 | 5.100 | 997,895 | +0.09(+1.70%) |
Apr 09, 2013 | 4.914 | 5.077 | 4.844 | 5.015 | 1,391,452 | +0.11(+2.22%) |
Apr 08, 2013 | 4.852 | 4.914 | 4.813 | 4.906 | 1,079,904 | +0.05(+1.12%) |
Apr 05, 2013 | 4.681 | 4.859 | 4.658 | 4.852 | 1,660,127 | +0.09(+1.79%) |
Apr 04, 2013 | 4.789 | 4.828 | 4.720 | 4.766 | 1,788,462 | -0.03(-0.65%) |
Apr 03, 2013 | 5.007 | 5.015 | 4.747 | 4.797 | 2,454,673 | -0.20(-4.04%) |
Apr 02, 2013 | 5.053 | 5.084 | 4.968 | 4.999 | 2,266,308 | -0.03(-0.62%) |
Apr 01, 2013 | 5.162 | 5.201 | 5.007 | 5.030 | 2,616,242 | -0.16(-2.99%) |
Mar 28, 2013 | 5.395 | 5.395 | 5.123 | 5.185 | 1,557,936 | -0.19(-3.47%) |
Mar 27, 2013 | 5.185 | 5.418 | 5.084 | 5.372 | 2,143,276 | +0.14(+2.67%) |
Mar 26, 2013 | 5.348 | 5.356 | 5.185 | 5.232 | 1,895,360 | -0.09(-1.75%) |
Mar 25, 2013 | 5.387 | 5.418 | 5.193 | 5.325 | 1,964,624 | -0.05(-1.01%) |
Mar 22, 2013 | 5.434 | 5.434 | 5.247 | 5.379 | 2,187,461 | -0.03(-0.57%) |
Mar 21, 2013 | 5.511 | 5.566 | 5.325 | 5.410 | 2,270,997 | -0.16(-2.79%) |
Mar 20, 2013 | 5.806 | 5.806 | 5.550 | 5.566 | 1,636,559 | -0.22(-3.76%) |
Mar 19, 2013 | 5.954 | 5.954 | 5.775 | 5.783 | 1,209,470 | -0.15(-2.49%) |
Mar 18, 2013 | 5.954 | 5.994 | 5.884 | 5.931 | 1,031,015 | -0.12(-2.05%) |
Mar 15, 2013 | 6.070 | 6.094 | 5.946 | 6.055 | 1,391,659 | -0.02(-0.26%) |
Mar 14, 2013 | 6.047 | 6.132 | 5.977 | 6.070 | 732,002 | +0.05(+0.77%) |
Mar 13, 2013 | 5.946 | 6.055 | 5.907 | 6.024 | 903,136 | +0.09(+1.44%) |
Mar 12, 2013 | 6.140 | 6.257 | 5.931 | 5.938 | 920,457 | -0.20(-3.29%) |
Mar 11, 2013 | 6.008 | 6.140 | 5.954 | 6.140 | 852,212 | +0.10(+1.67%) |
Mar 08, 2013 | 5.954 | 6.063 | 5.923 | 6.039 | 741,592 | +0.16(+2.77%) |
Mar 07, 2013 | 5.783 | 5.892 | 5.721 | 5.876 | 972,438 | +0.10(+1.75%) |
Mar 06, 2013 | 5.845 | 5.865 | 5.713 | 5.775 | 987,440 | -0.06(-1.06%) |
Mar 05, 2013 | 5.830 | 5.900 | 5.791 | 5.837 | 1,015,354 | +0.08(+1.35%) |
Mar 04, 2013 | 5.690 | 5.783 | 5.651 | 5.760 | 1,088,586 | +0.05(+0.95%) |