Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.909 | 4.982 | 4.836 | 4.909 | 7,585,471 | -0.18(-3.50%) |
May 30, 2013 | 4.958 | 5.087 | 4.885 | 5.087 | 8,869,591 | +0.23(+4.83%) |
May 29, 2013 | 4.675 | 4.861 | 4.626 | 4.853 | 8,376,409 | +0.23(+5.08%) |
May 28, 2013 | 4.650 | 4.711 | 4.537 | 4.618 | 6,059,846 | -0.02(-0.52%) |
May 24, 2013 | 4.699 | 4.747 | 4.622 | 4.642 | 4,370,191 | -0.11(-2.21%) |
May 23, 2013 | 4.796 | 4.861 | 4.727 | 4.747 | 4,578,752 | +0.01(+0.17%) |
May 22, 2013 | 4.756 | 4.877 | 4.658 | 4.739 | 7,452,542 | +0.06(+1.38%) |
May 21, 2013 | 4.634 | 4.780 | 4.610 | 4.675 | 6,598,019 | -0.17(-3.51%) |
May 20, 2013 | 4.586 | 4.877 | 4.569 | 4.844 | 9,510,040 | +0.15(+3.10%) |
May 17, 2013 | 4.812 | 4.853 | 4.691 | 4.699 | 6,379,938 | -0.26(-5.22%) |
May 16, 2013 | 4.917 | 5.111 | 4.861 | 4.958 | 6,011,482 | +0.06(+1.16%) |
May 15, 2013 | 5.039 | 5.103 | 4.901 | 4.901 | 7,163,873 | -0.40(-7.62%) |
May 13, 2013 | 5.386 | 5.394 | 5.297 | 5.305 | 3,581,766 | -0.19(-3.53%) |
May 10, 2013 | 5.354 | 5.500 | 5.257 | 5.500 | 4,301,175 | -0.03(-0.58%) |
May 09, 2013 | 5.540 | 5.734 | 5.483 | 5.532 | 4,613,514 | -0.04(-0.73%) |
May 08, 2013 | 5.411 | 5.597 | 5.346 | 5.572 | 8,008,160 | +0.13(+2.38%) |
May 07, 2013 | 5.597 | 5.605 | 5.394 | 5.443 | 5,305,748 | -0.30(-5.21%) |
May 06, 2013 | 5.726 | 5.775 | 5.677 | 5.742 | 2,838,612 | +0.06(+1.14%) |
May 03, 2013 | 5.694 | 5.775 | 5.605 | 5.677 | 6,293,781 | -0.10(-1.68%) |
May 02, 2013 | 5.847 | 5.876 | 5.742 | 5.775 | 4,716,454 | -0.19(-3.12%) |
May 01, 2013 | 5.880 | 6.058 | 5.791 | 5.961 | 5,678,960 | -0.07(-1.21%) |
Apr 30, 2013 | 5.872 | 6.033 | 5.718 | 6.033 | 5,530,310 | +0.11(+1.91%) |
Apr 29, 2013 | 5.872 | 5.967 | 5.831 | 5.920 | 4,717,076 | +0.14(+2.38%) |
Apr 26, 2013 | 6.082 | 6.147 | 5.694 | 5.783 | 8,468,553 | -0.36(-5.92%) |
Apr 25, 2013 | 6.082 | 6.316 | 6.017 | 6.147 | 12,678,280 | +0.25(+4.25%) |
Apr 24, 2013 | 5.508 | 5.928 | 5.459 | 5.896 | 9,214,813 | +0.53(+9.79%) |
Apr 23, 2013 | 5.435 | 5.459 | 5.233 | 5.370 | 5,645,411 | -0.06(-1.04%) |
Apr 22, 2013 | 5.451 | 5.516 | 5.322 | 5.427 | 6,226,531 | +0.17(+3.23%) |
Apr 19, 2013 | 5.281 | 5.354 | 5.152 | 5.257 | 11,680,358 | +0.13(+2.52%) |
Apr 18, 2013 | 5.136 | 5.225 | 5.079 | 5.128 | 12,373,764 | +0.06(+1.28%) |
Apr 17, 2013 | 5.249 | 5.330 | 5.039 | 5.063 | 16,872,756 | -0.10(-1.88%) |
Apr 16, 2013 | 5.403 | 5.459 | 5.111 | 5.160 | 10,099,745 | +0.10(+1.92%) |
Apr 15, 2013 | 5.281 | 5.362 | 5.055 | 5.063 | 18,889,786 | -0.43(-7.81%) |
Apr 12, 2013 | 5.775 | 5.799 | 5.475 | 5.491 | 9,735,194 | -0.35(-5.96%) |
Apr 11, 2013 | 6.017 | 6.025 | 5.823 | 5.839 | 3,880,981 | -0.15(-2.43%) |
Apr 10, 2013 | 6.074 | 6.082 | 5.928 | 5.985 | 5,193,264 | -0.19(-3.01%) |
Apr 09, 2013 | 5.936 | 6.187 | 5.855 | 6.171 | 6,341,583 | +0.36(+6.12%) |
Apr 08, 2013 | 5.775 | 5.872 | 5.750 | 5.815 | 6,162,828 | +0.02(+0.42%) |
Apr 05, 2013 | 5.799 | 5.920 | 5.734 | 5.791 | 9,019,355 | -0.03(-0.56%) |
Apr 04, 2013 | 5.532 | 5.876 | 5.524 | 5.823 | 6,925,273 | +0.24(+4.35%) |
Apr 03, 2013 | 5.766 | 5.888 | 5.524 | 5.580 | 10,783,852 | -0.33(-5.61%) |
Apr 02, 2013 | 6.138 | 6.195 | 5.904 | 5.912 | 5,175,591 | -0.32(-5.06%) |
Apr 01, 2013 | 6.260 | 6.268 | 6.098 | 6.227 | 3,888,200 | -0.04(-0.65%) |
Mar 28, 2013 | 6.244 | 6.308 | 6.203 | 6.268 | 3,000,829 | -0.02(-0.39%) |
Mar 27, 2013 | 6.187 | 6.308 | 6.147 | 6.292 | 6,048,201 | +0.02(+0.39%) |
Mar 26, 2013 | 6.276 | 6.316 | 6.180 | 6.268 | 4,527,240 | -0.02(-0.39%) |
Mar 25, 2013 | 6.292 | 6.349 | 6.187 | 6.292 | 5,376,319 | -0.12(-1.89%) |
Mar 22, 2013 | 6.486 | 6.567 | 6.365 | 6.413 | 5,211,221 | -0.22(-3.29%) |
Mar 21, 2013 | 6.519 | 6.648 | 6.511 | 6.632 | 3,990,830 | +0.13(+1.99%) |
Mar 20, 2013 | 6.527 | 6.551 | 6.466 | 6.502 | 3,026,984 | +0.00(+0.00%) |
Mar 19, 2013 | 6.430 | 6.595 | 6.405 | 6.502 | 6,078,147 | -0.06(-0.86%) |
Mar 18, 2013 | 6.648 | 6.688 | 6.486 | 6.559 | 6,101,726 | +0.04(+0.62%) |
Mar 15, 2013 | 6.397 | 6.535 | 6.373 | 6.519 | 25,892,308 | +0.12(+1.90%) |
Mar 14, 2013 | 6.357 | 6.474 | 6.324 | 6.397 | 8,489,873 | +0.01(+0.13%) |
Mar 13, 2013 | 6.494 | 6.527 | 6.341 | 6.389 | 7,468,870 | -0.07(-1.13%) |
Mar 12, 2013 | 6.446 | 6.608 | 6.397 | 6.462 | 7,984,834 | +0.06(+0.88%) |
Mar 11, 2013 | 6.446 | 6.486 | 6.377 | 6.405 | 4,642,552 | -0.06(-1.00%) |
Mar 08, 2013 | 6.438 | 6.608 | 6.341 | 6.470 | 6,707,073 | +0.00(+0.00%) |
Mar 07, 2013 | 6.608 | 6.713 | 6.446 | 6.470 | 8,077,693 | -0.11(-1.60%) |
Mar 06, 2013 | 6.381 | 6.591 | 6.300 | 6.575 | 12,253,979 | +0.11(+1.65%) |
Mar 05, 2013 | 6.533 | 6.565 | 6.421 | 6.469 | 6,461,754 | +0.02(+0.37%) |
Mar 04, 2013 | 6.565 | 6.585 | 6.413 | 6.445 | 7,040,096 | -0.11(-1.71%) |