Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.800 | 5.880 | 5.601 | 5.780 | 3,193,464 | +0.01(+0.17%) |
Jun 27, 2013 | 5.860 | 6.100 | 5.510 | 5.770 | 0 | +0.06(+1.05%) |
Jun 26, 2013 | 5.190 | 5.940 | 5.120 | 5.710 | 0 | +0.45(+8.56%) |
Jun 25, 2013 | 5.530 | 5.600 | 5.250 | 5.260 | 0 | -1.26(-19.33%) |
Jun 24, 2013 | 6.640 | 6.670 | 6.370 | 6.520 | 549,682 | -0.23(-3.41%) |
Jun 21, 2013 | 6.910 | 7.030 | 6.090 | 6.750 | 1,096,297 | -0.13(-1.89%) |
Jun 20, 2013 | 7.140 | 7.250 | 6.810 | 6.880 | 0 | -0.32(-4.44%) |
Jun 19, 2013 | 7.000 | 7.300 | 6.900 | 7.200 | 0 | +0.16(+2.27%) |
Jun 18, 2013 | 7.120 | 7.300 | 6.770 | 7.040 | 0 | -0.08(-1.12%) |
Jun 17, 2013 | 7.270 | 7.710 | 7.120 | 7.120 | 0 | -0.10(-1.39%) |
Jun 14, 2013 | 7.420 | 7.670 | 6.650 | 7.220 | 0 | -0.14(-1.90%) |
Jun 13, 2013 | 6.790 | 7.580 | 6.760 | 7.360 | 2,119,848 | +0.57(+8.39%) |
Jun 12, 2013 | 6.420 | 6.930 | 6.420 | 6.790 | 881,568 | +0.37(+5.76%) |
Jun 11, 2013 | 6.260 | 6.550 | 6.200 | 6.420 | 319,335 | +0.10(+1.58%) |
Jun 10, 2013 | 6.440 | 6.540 | 6.270 | 6.320 | 0 | -0.06(-0.94%) |
Jun 07, 2013 | 6.180 | 6.480 | 6.111 | 6.380 | 0 | +0.21(+3.40%) |
Jun 06, 2013 | 6.140 | 6.310 | 6.010 | 6.170 | 0 | -0.01(-0.16%) |
Jun 05, 2013 | 6.110 | 6.353 | 6.050 | 6.180 | 0 | -0.02(-0.32%) |
Jun 04, 2013 | 6.540 | 6.669 | 6.120 | 6.200 | 0 | -0.31(-4.76%) |
Jun 03, 2013 | 6.410 | 6.550 | 6.070 | 6.510 | 801,102 | +0.18(+2.84%) |
May 31, 2013 | 6.020 | 6.630 | 6.020 | 6.330 | 1,262,606 | +0.34(+5.68%) |
May 30, 2013 | 5.890 | 6.100 | 5.650 | 5.990 | 0 | +0.15(+2.57%) |
May 29, 2013 | 5.500 | 6.000 | 5.360 | 5.840 | 1,361,128 | +0.46(+8.55%) |
May 28, 2013 | 5.150 | 5.400 | 5.080 | 5.380 | 379,575 | +0.26(+5.08%) |
May 24, 2013 | 5.110 | 5.190 | 5.060 | 5.120 | 0 | -0.07(-1.35%) |
May 23, 2013 | 4.910 | 5.280 | 4.910 | 5.190 | 0 | +0.07(+1.37%) |
May 22, 2013 | 5.270 | 5.380 | 4.850 | 5.120 | 0 | -0.18(-3.40%) |
May 21, 2013 | 5.250 | 5.350 | 5.095 | 5.300 | 0 | -0.01(-0.19%) |
May 20, 2013 | 5.160 | 5.400 | 5.150 | 5.310 | 0 | +0.15(+2.91%) |
May 17, 2013 | 5.090 | 5.310 | 5.070 | 5.160 | 0 | +0.07(+1.38%) |
May 16, 2013 | 5.090 | 5.190 | 5.010 | 5.090 | 217,992 | +0.01(+0.20%) |
May 15, 2013 | 4.870 | 5.189 | 4.810 | 5.080 | 0 | +0.28(+5.83%) |
May 13, 2013 | 4.950 | 5.000 | 4.745 | 4.800 | 0 | -0.14(-2.83%) |
May 10, 2013 | 4.820 | 5.010 | 4.720 | 4.940 | 0 | +0.22(+4.66%) |
May 09, 2013 | 4.900 | 5.000 | 4.520 | 4.720 | 0 | -0.23(-4.65%) |
May 08, 2013 | 5.660 | 5.760 | 4.700 | 4.950 | 1,357,689 | -0.49(-9.01%) |
May 07, 2013 | 5.530 | 5.530 | 5.130 | 5.440 | 1,048,099 | +0.00(+0.00%) |
May 06, 2013 | 5.440 | 5.550 | 5.300 | 5.440 | 0 | +0.10(+1.87%) |
May 03, 2013 | 5.400 | 5.360 | 5.250 | 5.340 | 0 | +0.04(+0.75%) |
May 02, 2013 | 5.240 | 5.400 | 5.110 | 5.300 | 0 | +0.04(+0.76%) |
May 01, 2013 | 5.320 | 5.420 | 5.020 | 5.260 | 0 | -0.06(-1.13%) |
Apr 30, 2013 | 5.300 | 5.600 | 5.220 | 5.320 | 0 | -0.02(-0.37%) |
Apr 29, 2013 | 4.870 | 5.480 | 4.840 | 5.340 | 1,619,669 | +0.52(+10.79%) |
Apr 26, 2013 | 4.610 | 4.950 | 4.570 | 4.820 | 797,536 | +0.25(+5.47%) |
Apr 25, 2013 | 4.610 | 4.650 | 4.530 | 4.570 | 0 | -0.01(-0.22%) |
Apr 24, 2013 | 4.450 | 4.680 | 4.371 | 4.580 | 0 | +0.19(+4.33%) |
Apr 23, 2013 | 4.080 | 4.430 | 4.060 | 4.390 | 219,755 | +0.30(+7.33%) |
Apr 22, 2013 | 4.070 | 4.199 | 4.030 | 4.090 | 171,985 | -0.03(-0.73%) |
Apr 19, 2013 | 4.150 | 4.170 | 4.060 | 4.120 | 119,783 | -0.02(-0.48%) |
Apr 18, 2013 | 4.110 | 4.200 | 4.000 | 4.140 | 156,786 | +0.00(+0.00%) |
Apr 17, 2013 | 4.100 | 4.200 | 4.050 | 4.140 | 267,161 | -0.02(-0.48%) |
Apr 16, 2013 | 3.950 | 4.200 | 3.950 | 4.160 | 242,130 | +0.16(+4.00%) |
Apr 15, 2013 | 4.260 | 4.320 | 3.880 | 4.000 | 472,435 | -0.34(-7.83%) |
Apr 12, 2013 | 4.300 | 4.490 | 4.230 | 4.340 | 340,525 | -0.02(-0.46%) |
Apr 11, 2013 | 4.450 | 4.560 | 4.350 | 4.360 | 190,421 | -0.13(-2.90%) |
Apr 10, 2013 | 4.470 | 4.645 | 4.420 | 4.490 | 302,592 | -0.01(-0.22%) |
Apr 09, 2013 | 4.590 | 4.620 | 4.490 | 4.500 | 140,290 | -0.06(-1.32%) |
Apr 08, 2013 | 4.450 | 4.575 | 4.420 | 4.560 | 278,061 | +0.17(+3.87%) |
Apr 05, 2013 | 4.360 | 4.420 | 4.260 | 4.390 | 128,833 | +0.00(+0.00%) |
Apr 04, 2013 | 4.580 | 4.600 | 4.370 | 4.390 | 141,542 | -0.15(-3.30%) |
Apr 03, 2013 | 4.470 | 4.580 | 4.300 | 4.540 | 378,444 | +0.04(+0.89%) |
Apr 02, 2013 | 4.640 | 4.640 | 4.430 | 4.500 | 237,545 | -0.08(-1.75%) |