Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.860 | 5.200 | 4.840 | 5.070 | 2,741,175 | +0.21(+4.32%) |
Jun 27, 2013 | 4.850 | 4.910 | 4.800 | 4.860 | 0 | +0.04(+0.83%) |
Jun 26, 2013 | 4.860 | 4.860 | 4.680 | 4.820 | 0 | +0.01(+0.21%) |
Jun 25, 2013 | 4.900 | 4.905 | 4.780 | 4.810 | 0 | -0.03(-0.62%) |
Jun 24, 2013 | 4.780 | 4.890 | 4.713 | 4.840 | 0 | -0.02(-0.41%) |
Jun 21, 2013 | 4.910 | 4.910 | 4.730 | 4.860 | 1,333,787 | -0.05(-1.02%) |
Jun 20, 2013 | 4.930 | 4.970 | 4.880 | 4.910 | 0 | -0.12(-2.39%) |
Jun 19, 2013 | 5.060 | 5.110 | 5.010 | 5.030 | 0 | -0.05(-0.98%) |
Jun 18, 2013 | 5.010 | 5.090 | 4.950 | 5.080 | 0 | +0.11(+2.21%) |
Jun 17, 2013 | 4.950 | 5.000 | 4.870 | 4.970 | 0 | +0.07(+1.43%) |
Jun 14, 2013 | 4.930 | 4.990 | 4.872 | 4.900 | 0 | -0.02(-0.41%) |
Jun 13, 2013 | 4.800 | 4.930 | 4.780 | 4.920 | 517,922 | +0.11(+2.29%) |
Jun 12, 2013 | 5.040 | 5.070 | 4.800 | 4.810 | 592,263 | -0.19(-3.80%) |
Jun 11, 2013 | 5.120 | 5.120 | 4.970 | 5.000 | 705,172 | -0.20(-3.85%) |
Jun 10, 2013 | 5.240 | 5.240 | 5.130 | 5.200 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 5.230 | 5.240 | 5.095 | 5.200 | 0 | +0.02(+0.39%) |
Jun 06, 2013 | 5.190 | 5.230 | 5.060 | 5.180 | 529,195 | +0.01(+0.19%) |
Jun 05, 2013 | 5.180 | 5.200 | 5.039 | 5.170 | 0 | -0.03(-0.58%) |
Jun 04, 2013 | 5.260 | 5.340 | 5.110 | 5.200 | 0 | -0.05(-0.95%) |
Jun 03, 2013 | 5.190 | 5.370 | 5.130 | 5.250 | 1,186,389 | +0.07(+1.35%) |
May 31, 2013 | 5.120 | 5.260 | 5.060 | 5.180 | 1,295,241 | +0.00(+0.00%) |
May 30, 2013 | 5.050 | 5.340 | 5.000 | 5.180 | 1,115,648 | +0.16(+3.19%) |
May 29, 2013 | 5.000 | 5.045 | 4.950 | 5.020 | 357,740 | -0.04(-0.79%) |
May 28, 2013 | 5.030 | 5.130 | 4.990 | 5.060 | 665,508 | +0.10(+2.02%) |
May 24, 2013 | 4.960 | 4.990 | 4.880 | 4.960 | 0 | -0.02(-0.40%) |
May 23, 2013 | 4.980 | 5.030 | 4.910 | 4.980 | 0 | -0.04(-0.80%) |
May 22, 2013 | 5.200 | 5.300 | 5.015 | 5.020 | 0 | -0.19(-3.65%) |
May 21, 2013 | 5.120 | 5.220 | 5.080 | 5.210 | 0 | +0.09(+1.76%) |
May 20, 2013 | 5.030 | 5.140 | 4.990 | 5.120 | 0 | +0.09(+1.79%) |
May 17, 2013 | 5.030 | 5.040 | 4.930 | 5.030 | 0 | +0.04(+0.80%) |
May 16, 2013 | 4.900 | 5.120 | 4.890 | 4.990 | 1,116,068 | +0.10(+2.04%) |
May 15, 2013 | 4.870 | 4.930 | 4.810 | 4.890 | 0 | -0.02(-0.41%) |
May 13, 2013 | 4.960 | 5.020 | 4.900 | 4.910 | 0 | -0.08(-1.60%) |
May 10, 2013 | 4.910 | 5.000 | 4.900 | 4.990 | 0 | +0.10(+2.04%) |
May 09, 2013 | 4.920 | 4.950 | 4.830 | 4.890 | 0 | -0.05(-1.01%) |
May 08, 2013 | 4.920 | 4.940 | 4.860 | 4.940 | 0 | -0.01(-0.20%) |
May 07, 2013 | 4.980 | 5.010 | 4.920 | 4.950 | 0 | -0.05(-1.00%) |
May 06, 2013 | 5.050 | 5.060 | 4.980 | 5.000 | 0 | -0.03(-0.60%) |
May 03, 2013 | 4.840 | 5.075 | 4.780 | 5.030 | 0 | +0.25(+5.23%) |
May 02, 2013 | 4.630 | 4.820 | 4.590 | 4.780 | 0 | +0.19(+4.14%) |
May 01, 2013 | 4.640 | 4.670 | 4.500 | 4.590 | 0 | -0.06(-1.29%) |
Apr 30, 2013 | 4.700 | 4.770 | 4.520 | 4.650 | 0 | -0.07(-1.48%) |
Apr 29, 2013 | 4.710 | 4.805 | 4.680 | 4.720 | 1,464,250 | +0.01(+0.21%) |
Apr 26, 2013 | 4.910 | 4.920 | 4.660 | 4.710 | 1,503,136 | -0.21(-4.27%) |
Apr 25, 2013 | 4.920 | 5.030 | 4.860 | 4.920 | 0 | +0.03(+0.61%) |
Apr 24, 2013 | 4.950 | 5.020 | 4.820 | 4.890 | 1,280,532 | -0.08(-1.61%) |
Apr 23, 2013 | 4.950 | 5.040 | 4.880 | 4.970 | 1,250,445 | +0.08(+1.64%) |
Apr 22, 2013 | 4.820 | 5.040 | 4.810 | 4.890 | 1,647,925 | +0.09(+1.87%) |
Apr 19, 2013 | 5.150 | 5.250 | 4.690 | 4.800 | 4,975,095 | -0.49(-9.26%) |
Apr 18, 2013 | 4.840 | 5.465 | 4.660 | 5.290 | 3,945,208 | +0.45(+9.30%) |
Apr 17, 2013 | 5.350 | 5.350 | 4.760 | 4.840 | 1,773,684 | -0.48(-8.94%) |
Apr 16, 2013 | 5.070 | 5.320 | 5.020 | 5.315 | 1,259,962 | +0.29(+5.67%) |
Apr 15, 2013 | 5.170 | 5.230 | 4.980 | 5.030 | 931,837 | -0.20(-3.82%) |
Apr 12, 2013 | 5.260 | 5.320 | 5.150 | 5.230 | 772,465 | -0.07(-1.32%) |
Apr 11, 2013 | 5.450 | 5.450 | 5.290 | 5.300 | 564,337 | -0.14(-2.57%) |
Apr 10, 2013 | 5.330 | 5.465 | 5.290 | 5.440 | 918,905 | +0.15(+2.84%) |
Apr 09, 2013 | 5.370 | 5.420 | 5.290 | 5.290 | 740,527 | -0.06(-1.12%) |
Apr 08, 2013 | 5.360 | 5.405 | 5.250 | 5.350 | 795,410 | +0.03(+0.56%) |
Apr 05, 2013 | 5.270 | 5.490 | 5.260 | 5.320 | 1,240,521 | -0.07(-1.30%) |
Apr 04, 2013 | 5.490 | 5.500 | 5.300 | 5.390 | 1,541,607 | +0.19(+3.65%) |
Apr 03, 2013 | 5.240 | 5.270 | 5.050 | 5.200 | 971,855 | -0.01(-0.19%) |
Apr 02, 2013 | 5.320 | 5.360 | 5.170 | 5.210 | 1,033,331 | -0.08(-1.51%) |