Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.960 | 6.050 | 5.960 | 5.980 | 14,601 | -0.15(-2.45%) |
May 30, 2013 | 6.120 | 6.140 | 5.690 | 6.130 | 0 | -0.02(-0.33%) |
May 29, 2013 | 6.011 | 6.150 | 6.010 | 6.150 | 1,400 | +0.14(+2.33%) |
May 28, 2013 | 6.160 | 6.160 | 6.010 | 6.010 | 6,965 | -0.15(-2.44%) |
May 24, 2013 | 6.000 | 6.240 | 6.000 | 6.160 | 0 | -0.08(-1.28%) |
May 23, 2013 | 6.485 | 6.490 | 6.044 | 6.240 | 0 | -0.09(-1.42%) |
May 22, 2013 | 6.251 | 6.370 | 6.251 | 6.330 | 0 | -0.08(-1.25%) |
May 21, 2013 | 6.510 | 6.510 | 6.400 | 6.410 | 0 | -0.09(-1.38%) |
May 20, 2013 | 6.340 | 6.570 | 6.300 | 6.500 | 0 | +0.38(+6.13%) |
May 17, 2013 | 6.050 | 6.440 | 6.050 | 6.124 | 0 | -0.12(-1.85%) |
May 16, 2013 | 6.130 | 6.450 | 6.020 | 6.240 | 122,358 | -0.05(-0.79%) |
May 15, 2013 | 6.000 | 6.560 | 6.000 | 6.290 | 0 | +0.74(+13.33%) |
May 13, 2013 | 5.310 | 5.770 | 5.310 | 5.550 | 0 | +0.18(+3.35%) |
May 10, 2013 | 5.320 | 5.380 | 5.320 | 5.370 | 0 | +0.08(+1.51%) |
May 09, 2013 | 5.320 | 5.320 | 5.130 | 5.290 | 0 | +0.11(+2.12%) |
May 08, 2013 | 5.320 | 5.320 | 5.130 | 5.180 | 0 | -0.18(-3.36%) |
May 07, 2013 | 5.210 | 5.360 | 5.210 | 5.360 | 0 | -0.02(-0.37%) |
May 06, 2013 | 5.330 | 5.450 | 5.051 | 5.380 | 0 | -0.06(-1.10%) |
May 03, 2013 | 5.450 | 5.650 | 5.290 | 5.440 | 0 | +0.04(+0.74%) |
May 02, 2013 | 5.190 | 5.590 | 5.190 | 5.400 | 0 | +0.31(+6.09%) |
May 01, 2013 | 5.040 | 5.310 | 5.040 | 5.090 | 0 | -0.01(-0.19%) |
Apr 30, 2013 | 5.220 | 5.300 | 5.070 | 5.100 | 0 | -0.14(-2.67%) |
Apr 29, 2013 | 4.780 | 5.250 | 4.780 | 5.240 | 60,131 | +0.33(+6.72%) |
Apr 26, 2013 | 4.670 | 4.950 | 4.740 | 4.910 | 28,312 | +0.17(+3.59%) |
Apr 25, 2013 | 4.739 | 4.921 | 4.700 | 4.740 | 9,525 | +0.15(+3.27%) |
Apr 24, 2013 | 4.490 | 4.730 | 4.490 | 4.590 | 0 | -0.01(-0.22%) |
Apr 23, 2013 | 4.590 | 4.680 | 4.590 | 4.600 | 4,135 | +0.10(+2.22%) |
Apr 22, 2013 | 4.440 | 4.540 | 4.440 | 4.500 | 12,503 | -0.04(-0.88%) |
Apr 19, 2013 | 4.410 | 4.568 | 4.400 | 4.540 | 2,643 | +0.22(+5.09%) |
Apr 18, 2013 | 4.310 | 4.390 | 4.310 | 4.320 | 1,100 | +0.01(+0.23%) |
Apr 17, 2013 | 4.300 | 4.490 | 4.290 | 4.310 | 6,952 | +0.01(+0.23%) |
Apr 16, 2013 | 4.360 | 4.490 | 4.210 | 4.300 | 12,402 | +0.04(+0.94%) |
Apr 15, 2013 | 4.390 | 4.420 | 4.250 | 4.260 | 14,122 | -0.15(-3.40%) |
Apr 12, 2013 | 4.750 | 4.780 | 4.410 | 4.410 | 9,835 | -0.37(-7.74%) |
Apr 11, 2013 | 4.780 | 4.890 | 4.604 | 4.780 | 3,114 | -0.16(-3.24%) |
Apr 10, 2013 | 4.750 | 4.940 | 4.690 | 4.940 | 36,660 | +0.28(+6.01%) |
Apr 08, 2013 | 4.840 | 4.660 | 4.660 | 4.660 | 10,300 | -0.18(-3.72%) |
Apr 05, 2013 | 4.280 | 4.950 | 4.200 | 4.840 | 57,874 | +0.63(+14.96%) |
Apr 04, 2013 | 4.210 | 4.300 | 4.010 | 4.210 | 37,288 | +0.01(+0.24%) |
Apr 03, 2013 | 4.540 | 4.540 | 4.180 | 4.200 | 31,900 | -0.23(-5.19%) |
Apr 02, 2013 | 4.610 | 4.620 | 4.300 | 4.430 | 24,624 | +0.03(+0.68%) |
Apr 01, 2013 | 4.430 | 4.430 | 4.400 | 4.400 | 3,230 | -0.05(-1.12%) |
Mar 28, 2013 | 4.650 | 4.680 | 4.390 | 4.450 | 6,500 | +0.01(+0.23%) |
Mar 27, 2013 | 4.440 | 4.440 | 4.440 | 4.440 | 200 | +0.03(+0.68%) |
Mar 26, 2013 | 4.655 | 4.655 | 4.410 | 4.410 | 2,669 | -0.04(-0.90%) |
Mar 25, 2013 | 4.390 | 4.620 | 4.390 | 4.450 | 19,855 | +0.01(+0.23%) |
Mar 22, 2013 | 4.380 | 4.490 | 4.350 | 4.440 | 1,805 | +0.00(+0.00%) |
Mar 21, 2013 | 4.390 | 4.440 | 4.350 | 4.440 | 9,700 | +0.05(+1.14%) |
Mar 20, 2013 | 4.420 | 4.560 | 4.350 | 4.390 | 44,826 | -0.02(-0.45%) |
Mar 19, 2013 | 4.630 | 4.870 | 4.410 | 4.410 | 13,261 | -0.22(-4.75%) |
Mar 18, 2013 | 4.790 | 4.900 | 4.620 | 4.630 | 4,550 | -0.12(-2.53%) |
Mar 15, 2013 | 4.660 | 4.840 | 4.660 | 4.750 | 7,390 | +0.01(+0.21%) |
Mar 14, 2013 | 4.460 | 4.883 | 4.450 | 4.740 | 12,350 | +0.06(+1.28%) |
Mar 12, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.05(+1.08%) |
Mar 11, 2013 | 4.880 | 4.880 | 4.600 | 4.630 | 8,019 | -0.20(-4.14%) |
Mar 08, 2013 | 4.640 | 4.890 | 4.640 | 4.830 | 15,194 | +0.18(+3.87%) |
Mar 07, 2013 | 4.680 | 4.680 | 4.600 | 4.650 | 8,101 | +0.02(+0.43%) |
Mar 06, 2013 | 4.744 | 4.750 | 4.600 | 4.630 | 7,671 | -0.16(-3.34%) |
Mar 05, 2013 | 4.680 | 4.800 | 4.650 | 4.790 | 8,204 | +0.20(+4.36%) |
Mar 04, 2013 | 4.890 | 4.890 | 4.550 | 4.590 | 13,400 | -0.18(-3.77%) |