Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.610 | 5.668 | 5.566 | 5.610 | 3,783,135 | -0.33(-5.61%) |
May 30, 2013 | 5.820 | 5.994 | 5.813 | 5.943 | 4,409,704 | +0.04(+0.61%) |
May 29, 2013 | 5.871 | 5.914 | 5.777 | 5.907 | 2,957,571 | -0.17(-2.86%) |
May 28, 2013 | 6.110 | 6.190 | 6.045 | 6.081 | 2,815,916 | +0.01(+0.12%) |
May 24, 2013 | 6.037 | 6.121 | 5.994 | 6.074 | 3,498,400 | -0.23(-3.68%) |
May 23, 2013 | 6.132 | 6.306 | 6.001 | 6.306 | 10,620,445 | -0.48(-7.05%) |
May 22, 2013 | 6.849 | 6.987 | 6.762 | 6.784 | 7,867,430 | -0.10(-1.47%) |
May 21, 2013 | 6.914 | 6.922 | 6.827 | 6.885 | 3,287,737 | -0.04(-0.63%) |
May 20, 2013 | 6.813 | 6.977 | 6.813 | 6.929 | 5,713,495 | +0.17(+2.58%) |
May 17, 2013 | 6.657 | 6.777 | 6.654 | 6.755 | 2,344,392 | +0.31(+4.84%) |
May 16, 2013 | 6.538 | 6.574 | 6.436 | 6.443 | 3,552,410 | -0.23(-3.47%) |
May 15, 2013 | 6.588 | 6.726 | 6.545 | 6.675 | 7,237,261 | -0.07(-0.97%) |
May 13, 2013 | 6.683 | 6.791 | 6.668 | 6.741 | 3,182,700 | +0.56(+9.03%) |
May 10, 2013 | 6.190 | 6.313 | 6.115 | 6.182 | 3,244,298 | +0.12(+2.03%) |
May 09, 2013 | 6.023 | 6.153 | 6.001 | 6.059 | 3,655,740 | +0.25(+4.24%) |
May 08, 2013 | 5.777 | 5.860 | 5.769 | 5.813 | 2,182,140 | +0.02(+0.38%) |
May 07, 2013 | 5.769 | 5.798 | 5.755 | 5.791 | 2,558,223 | -0.12(-2.08%) |
May 06, 2013 | 6.001 | 6.008 | 5.914 | 5.914 | 4,267,491 | -0.09(-1.45%) |
May 03, 2013 | 5.965 | 6.059 | 5.856 | 6.001 | 3,531,476 | +0.14(+2.48%) |
May 02, 2013 | 5.806 | 5.856 | 5.755 | 5.856 | 2,251,973 | +0.12(+2.02%) |
May 01, 2013 | 5.762 | 5.798 | 5.726 | 5.740 | 1,640,794 | -0.20(-3.30%) |
Apr 30, 2013 | 5.922 | 5.940 | 5.878 | 5.936 | 1,115,051 | +0.03(+0.49%) |
Apr 29, 2013 | 5.835 | 5.965 | 5.835 | 5.907 | 999,558 | +0.00(+0.00%) |
Apr 26, 2013 | 5.922 | 5.929 | 5.653 | 5.907 | 2,185,669 | +0.25(+4.49%) |
Apr 25, 2013 | 5.595 | 5.697 | 5.595 | 5.653 | 2,022,122 | +0.13(+2.36%) |
Apr 24, 2013 | 5.537 | 5.566 | 5.494 | 5.523 | 2,516,101 | -0.09(-1.68%) |
Apr 23, 2013 | 5.559 | 5.646 | 5.537 | 5.617 | 3,696,304 | +0.05(+0.91%) |
Apr 22, 2013 | 5.530 | 5.595 | 5.472 | 5.566 | 1,318,903 | -0.01(-0.26%) |
Apr 19, 2013 | 5.508 | 5.581 | 5.458 | 5.581 | 1,864,046 | +0.13(+2.39%) |
Apr 18, 2013 | 5.508 | 5.523 | 5.429 | 5.450 | 1,030,733 | +0.00(+0.00%) |
Apr 17, 2013 | 5.552 | 5.559 | 5.378 | 5.450 | 2,373,631 | -0.16(-2.84%) |
Apr 16, 2013 | 5.820 | 5.835 | 5.559 | 5.610 | 4,583,781 | +0.07(+1.18%) |
Apr 15, 2013 | 5.675 | 5.690 | 5.530 | 5.545 | 2,798,918 | -0.11(-1.92%) |
Apr 12, 2013 | 5.704 | 5.719 | 5.566 | 5.653 | 3,442,516 | +0.10(+1.83%) |
Apr 11, 2013 | 5.472 | 5.624 | 5.450 | 5.552 | 2,782,302 | +0.33(+6.24%) |
Apr 10, 2013 | 5.153 | 5.276 | 5.153 | 5.226 | 3,084,901 | +0.31(+6.34%) |
Apr 09, 2013 | 4.885 | 4.965 | 4.820 | 4.914 | 3,257,224 | -0.09(-1.74%) |
Apr 08, 2013 | 4.878 | 5.045 | 4.878 | 5.001 | 5,144,588 | +0.33(+6.98%) |
Apr 05, 2013 | 4.581 | 4.689 | 4.515 | 4.675 | 2,240,043 | +0.04(+0.94%) |
Apr 04, 2013 | 4.508 | 4.646 | 4.501 | 4.631 | 1,574,117 | +0.40(+9.42%) |
Apr 03, 2013 | 4.363 | 4.363 | 4.211 | 4.233 | 1,008,573 | -0.14(-3.15%) |
Apr 02, 2013 | 4.327 | 4.392 | 4.320 | 4.370 | 1,075,812 | +0.17(+3.97%) |
Apr 01, 2013 | 4.312 | 4.312 | 4.175 | 4.204 | 859,514 | -0.27(-6.00%) |
Mar 28, 2013 | 4.450 | 4.472 | 4.439 | 4.472 | 440,401 | -0.03(-0.64%) |
Mar 27, 2013 | 4.443 | 4.508 | 4.428 | 4.501 | 548,062 | +0.05(+1.14%) |
Mar 26, 2013 | 4.486 | 4.486 | 4.443 | 4.450 | 368,917 | -0.02(-0.49%) |
Mar 25, 2013 | 4.552 | 4.559 | 4.425 | 4.472 | 793,995 | -0.09(-1.91%) |
Mar 22, 2013 | 4.552 | 4.566 | 4.537 | 4.559 | 634,088 | +0.05(+1.13%) |
Mar 21, 2013 | 4.508 | 4.537 | 4.479 | 4.508 | 1,960,528 | +0.03(+0.65%) |
Mar 20, 2013 | 4.392 | 4.501 | 4.385 | 4.479 | 1,313,280 | +0.12(+2.66%) |
Mar 19, 2013 | 4.392 | 4.399 | 4.312 | 4.363 | 489,167 | -0.02(-0.50%) |
Mar 18, 2013 | 4.399 | 4.433 | 4.363 | 4.385 | 732,411 | -0.03(-0.66%) |
Mar 15, 2013 | 4.428 | 4.443 | 4.392 | 4.414 | 420,816 | -0.08(-1.77%) |
Mar 14, 2013 | 4.421 | 4.494 | 4.407 | 4.494 | 649,779 | +0.09(+1.97%) |
Mar 13, 2013 | 4.385 | 4.428 | 4.349 | 4.407 | 257,233 | +0.05(+1.16%) |
Mar 12, 2013 | 4.356 | 4.399 | 4.341 | 4.356 | 524,194 | -0.12(-2.59%) |
Mar 11, 2013 | 4.399 | 4.486 | 4.399 | 4.472 | 1,241,463 | +0.18(+4.22%) |
Mar 08, 2013 | 4.291 | 4.309 | 4.269 | 4.291 | 1,260,862 | -0.04(-0.84%) |
Mar 07, 2013 | 4.341 | 4.370 | 4.320 | 4.327 | 1,335,179 | -0.11(-2.45%) |
Mar 06, 2013 | 4.414 | 4.472 | 4.385 | 4.436 | 1,592,013 | +0.05(+1.16%) |
Mar 05, 2013 | 4.356 | 4.414 | 4.356 | 4.385 | 691,599 | +0.03(+0.67%) |
Mar 04, 2013 | 4.334 | 4.363 | 4.302 | 4.356 | 951,751 | -0.01(-0.33%) |