Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.220 | 5.270 | 5.110 | 5.160 | 124,591 | -0.06(-1.15%) |
Jun 27, 2013 | 4.970 | 5.240 | 4.960 | 5.220 | 0 | +0.29(+5.88%) |
Jun 26, 2013 | 5.130 | 5.170 | 4.930 | 4.930 | 0 | -0.15(-2.95%) |
Jun 25, 2013 | 5.130 | 5.130 | 5.021 | 5.080 | 0 | -0.02(-0.39%) |
Jun 24, 2013 | 5.070 | 5.220 | 4.970 | 5.100 | 0 | -0.06(-1.16%) |
Jun 21, 2013 | 4.950 | 5.220 | 4.830 | 5.160 | 144,829 | +0.24(+4.88%) |
Jun 20, 2013 | 4.950 | 5.010 | 4.890 | 4.920 | 0 | -0.12(-2.38%) |
Jun 19, 2013 | 5.110 | 5.110 | 4.870 | 5.040 | 0 | -0.04(-0.79%) |
Jun 18, 2013 | 5.070 | 5.130 | 5.000 | 5.080 | 0 | +0.04(+0.79%) |
Jun 17, 2013 | 5.050 | 5.210 | 5.000 | 5.040 | 0 | +0.02(+0.40%) |
Jun 14, 2013 | 5.090 | 5.090 | 4.990 | 5.020 | 0 | -0.06(-1.18%) |
Jun 13, 2013 | 5.000 | 5.130 | 4.940 | 5.080 | 73,190 | +0.07(+1.40%) |
Jun 12, 2013 | 5.170 | 5.170 | 5.010 | 5.010 | 41,720 | -0.11(-2.15%) |
Jun 11, 2013 | 5.100 | 5.170 | 5.000 | 5.120 | 61,838 | -0.02(-0.39%) |
Jun 10, 2013 | 5.130 | 5.170 | 5.090 | 5.140 | 0 | +0.01(+0.19%) |
Jun 07, 2013 | 5.150 | 5.180 | 5.070 | 5.130 | 0 | -0.01(-0.19%) |
Jun 06, 2013 | 5.060 | 5.150 | 4.980 | 5.140 | 86,597 | +0.10(+1.98%) |
Jun 05, 2013 | 5.180 | 5.200 | 4.990 | 5.040 | 0 | -0.17(-3.26%) |
Jun 04, 2013 | 5.470 | 5.480 | 5.190 | 5.210 | 0 | -0.24(-4.40%) |
Jun 03, 2013 | 5.210 | 5.460 | 5.120 | 5.450 | 165,628 | +0.24(+4.61%) |
May 31, 2013 | 5.200 | 5.245 | 5.090 | 5.210 | 45,120 | -0.04(-0.76%) |
May 30, 2013 | 5.220 | 5.270 | 5.161 | 5.250 | 23,216 | +0.03(+0.57%) |
May 29, 2013 | 5.200 | 5.360 | 5.170 | 5.220 | 28,459 | -0.03(-0.57%) |
May 28, 2013 | 5.330 | 5.490 | 5.110 | 5.250 | 155,573 | +0.00(+0.00%) |
May 24, 2013 | 5.150 | 5.300 | 5.120 | 5.250 | 0 | +0.05(+0.96%) |
May 23, 2013 | 5.250 | 5.320 | 5.140 | 5.200 | 0 | -0.09(-1.70%) |
May 22, 2013 | 5.310 | 5.570 | 5.240 | 5.290 | 0 | +0.00(+0.00%) |
May 21, 2013 | 5.250 | 5.310 | 5.130 | 5.290 | 0 | +0.04(+0.76%) |
May 20, 2013 | 5.250 | 5.280 | 5.184 | 5.250 | 0 | -0.01(-0.19%) |
May 17, 2013 | 5.190 | 5.300 | 5.160 | 5.260 | 0 | +0.08(+1.54%) |
May 16, 2013 | 5.260 | 5.260 | 5.100 | 5.180 | 45,870 | -0.10(-1.89%) |
May 15, 2013 | 5.190 | 5.298 | 5.180 | 5.280 | 0 | +0.20(+3.94%) |
May 13, 2013 | 5.210 | 5.210 | 5.020 | 5.080 | 0 | -0.13(-2.50%) |
May 10, 2013 | 5.270 | 5.277 | 5.170 | 5.210 | 0 | +0.00(+0.00%) |
May 09, 2013 | 5.140 | 5.250 | 5.020 | 5.210 | 0 | +0.05(+0.97%) |
May 08, 2013 | 5.200 | 5.200 | 4.880 | 5.160 | 0 | -0.08(-1.53%) |
May 07, 2013 | 5.300 | 5.370 | 5.180 | 5.240 | 0 | +0.10(+1.95%) |
May 06, 2013 | 5.200 | 5.270 | 5.130 | 5.140 | 0 | -0.03(-0.58%) |
May 03, 2013 | 4.970 | 5.240 | 4.970 | 5.170 | 0 | +0.27(+5.51%) |
May 02, 2013 | 4.880 | 4.990 | 4.820 | 4.900 | 0 | +0.06(+1.24%) |
May 01, 2013 | 4.950 | 5.000 | 4.830 | 4.840 | 264,377 | -0.16(-3.20%) |
Apr 30, 2013 | 4.960 | 5.020 | 4.960 | 5.000 | 0 | +0.01(+0.20%) |
Apr 29, 2013 | 4.910 | 5.016 | 4.910 | 4.990 | 88,906 | +0.11(+2.25%) |
Apr 26, 2013 | 4.910 | 4.960 | 4.880 | 4.880 | 72,657 | -0.03(-0.61%) |
Apr 25, 2013 | 4.840 | 4.980 | 4.810 | 4.910 | 0 | +0.09(+1.87%) |
Apr 24, 2013 | 4.890 | 4.910 | 4.820 | 4.820 | 60,625 | -0.05(-1.03%) |
Apr 23, 2013 | 4.750 | 5.070 | 4.750 | 4.870 | 66,828 | +0.19(+4.06%) |
Apr 22, 2013 | 4.910 | 4.910 | 4.620 | 4.680 | 64,496 | -0.21(-4.29%) |
Apr 19, 2013 | 4.730 | 4.950 | 4.670 | 4.890 | 44,768 | +0.15(+3.16%) |
Apr 18, 2013 | 4.730 | 4.850 | 4.710 | 4.740 | 58,059 | +0.00(+0.00%) |
Apr 17, 2013 | 4.740 | 4.800 | 4.590 | 4.740 | 87,226 | -0.01(-0.21%) |
Apr 16, 2013 | 4.900 | 4.900 | 4.600 | 4.750 | 192,975 | -0.10(-2.06%) |
Apr 15, 2013 | 5.160 | 5.160 | 4.790 | 4.850 | 161,103 | -0.29(-5.64%) |
Apr 12, 2013 | 5.260 | 5.320 | 5.120 | 5.140 | 88,791 | -0.16(-3.02%) |
Apr 11, 2013 | 5.330 | 5.360 | 5.260 | 5.300 | 54,648 | -0.05(-0.93%) |
Apr 10, 2013 | 5.210 | 5.400 | 5.162 | 5.350 | 137,582 | +0.10(+1.90%) |
Apr 09, 2013 | 5.470 | 5.470 | 5.240 | 5.250 | 49,650 | -0.17(-3.14%) |
Apr 08, 2013 | 5.470 | 5.470 | 5.310 | 5.420 | 107,086 | -0.06(-1.09%) |
Apr 05, 2013 | 5.450 | 5.570 | 5.450 | 5.480 | 140,381 | -0.07(-1.26%) |
Apr 04, 2013 | 5.500 | 5.550 | 5.330 | 5.550 | 209,124 | +0.09(+1.65%) |
Apr 03, 2013 | 5.420 | 5.490 | 5.350 | 5.460 | 79,232 | +0.04(+0.74%) |
Apr 02, 2013 | 5.380 | 5.600 | 5.300 | 5.420 | 354,850 | +0.07(+1.31%) |