Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 6.340 | 8.200 | 6.145 | 7.950 | 9,725,139 | +1.58(+24.80%) |
Jun 27, 2013 | 6.520 | 6.670 | 6.320 | 6.370 | 0 | -0.11(-1.70%) |
Jun 26, 2013 | 6.430 | 6.650 | 6.260 | 6.480 | 0 | +0.08(+1.25%) |
Jun 25, 2013 | 6.880 | 6.940 | 6.230 | 6.400 | 0 | -0.28(-4.26%) |
Jun 24, 2013 | 6.090 | 6.880 | 5.905 | 6.685 | 0 | +0.53(+8.70%) |
Jun 21, 2013 | 6.000 | 6.170 | 5.910 | 6.150 | 1,874,051 | +0.18(+3.02%) |
Jun 20, 2013 | 6.250 | 6.250 | 5.930 | 5.970 | 1,203,399 | -0.35(-5.54%) |
Jun 19, 2013 | 6.410 | 6.550 | 6.310 | 6.320 | 0 | -0.08(-1.33%) |
Jun 18, 2013 | 6.320 | 6.630 | 6.320 | 6.405 | 0 | +0.19(+2.97%) |
Jun 17, 2013 | 6.470 | 6.570 | 6.160 | 6.220 | 0 | -0.21(-3.27%) |
Jun 14, 2013 | 6.520 | 6.610 | 6.380 | 6.430 | 0 | -0.11(-1.68%) |
Jun 13, 2013 | 6.370 | 6.580 | 6.350 | 6.540 | 623,816 | +0.14(+2.19%) |
Jun 12, 2013 | 6.700 | 6.730 | 6.350 | 6.400 | 875,227 | -0.24(-3.61%) |
Jun 11, 2013 | 6.500 | 6.830 | 6.360 | 6.640 | 1,092,357 | +0.04(+0.61%) |
Jun 10, 2013 | 6.560 | 6.680 | 6.400 | 6.600 | 0 | +0.04(+0.61%) |
Jun 07, 2013 | 6.400 | 6.690 | 6.300 | 6.560 | 0 | +0.20(+3.14%) |
Jun 06, 2013 | 6.270 | 6.360 | 6.050 | 6.360 | 1,304,765 | +0.09(+1.44%) |
Jun 05, 2013 | 6.450 | 6.510 | 6.211 | 6.270 | 0 | -0.20(-3.09%) |
Jun 04, 2013 | 6.870 | 6.910 | 6.410 | 6.470 | 0 | -0.35(-5.13%) |
Jun 03, 2013 | 7.080 | 7.250 | 6.600 | 6.820 | 1,584,130 | -0.24(-3.40%) |
May 31, 2013 | 7.130 | 7.200 | 7.050 | 7.060 | 1,303,273 | -0.12(-1.67%) |
May 30, 2013 | 7.260 | 7.320 | 7.120 | 7.180 | 1,035,380 | -0.07(-0.97%) |
May 29, 2013 | 7.420 | 7.660 | 7.240 | 7.250 | 966,862 | -0.18(-2.42%) |
May 28, 2013 | 7.510 | 7.570 | 7.310 | 7.430 | 640,570 | +0.01(+0.13%) |
May 24, 2013 | 7.480 | 7.550 | 7.230 | 7.420 | 0 | -0.03(-0.40%) |
May 23, 2013 | 7.100 | 7.540 | 6.780 | 7.450 | 0 | +0.28(+3.91%) |
May 22, 2013 | 7.590 | 7.740 | 7.030 | 7.170 | 0 | -0.42(-5.53%) |
May 21, 2013 | 7.710 | 7.920 | 7.420 | 7.590 | 0 | +0.02(+0.26%) |
May 20, 2013 | 8.030 | 8.070 | 7.540 | 7.570 | 0 | -0.39(-4.90%) |
May 17, 2013 | 8.410 | 8.490 | 7.890 | 7.960 | 0 | -0.02(-0.25%) |
May 16, 2013 | 7.320 | 8.060 | 7.250 | 7.980 | 5,324,993 | +1.24(+18.40%) |
May 15, 2013 | 6.970 | 7.270 | 6.730 | 6.740 | 2,533,610 | +0.30(+4.66%) |
May 13, 2013 | 6.440 | 6.660 | 6.280 | 6.440 | 0 | +0.01(+0.16%) |
May 10, 2013 | 6.030 | 6.490 | 6.029 | 6.430 | 0 | +0.42(+6.99%) |
May 09, 2013 | 6.000 | 6.210 | 5.950 | 6.010 | 0 | +0.00(+0.00%) |
May 08, 2013 | 6.000 | 6.090 | 5.920 | 6.010 | 0 | +0.00(+0.00%) |
May 07, 2013 | 6.140 | 6.170 | 5.950 | 6.010 | 0 | -0.13(-2.12%) |
May 06, 2013 | 6.060 | 6.220 | 6.040 | 6.140 | 0 | +0.10(+1.66%) |
May 03, 2013 | 6.030 | 6.220 | 5.970 | 6.040 | 0 | +0.11(+1.85%) |
May 02, 2013 | 5.810 | 6.040 | 5.810 | 5.930 | 0 | +0.16(+2.77%) |
May 01, 2013 | 6.010 | 6.010 | 5.680 | 5.770 | 0 | -0.27(-4.47%) |
Apr 30, 2013 | 6.320 | 6.320 | 6.010 | 6.040 | 0 | -0.25(-3.97%) |
Apr 29, 2013 | 6.300 | 6.360 | 6.240 | 6.290 | 482,276 | +0.01(+0.16%) |
Apr 26, 2013 | 6.290 | 6.330 | 6.270 | 6.280 | 772,372 | -0.05(-0.79%) |
Apr 25, 2013 | 6.220 | 6.420 | 6.100 | 6.330 | 858,011 | +0.08(+1.28%) |
Apr 24, 2013 | 6.630 | 6.650 | 6.170 | 6.250 | 925,335 | -0.29(-4.43%) |
Apr 23, 2013 | 6.090 | 6.550 | 6.090 | 6.540 | 1,511,061 | +0.51(+8.46%) |
Apr 22, 2013 | 6.130 | 6.180 | 5.960 | 6.030 | 859,229 | -0.05(-0.82%) |
Apr 19, 2013 | 5.540 | 6.090 | 5.520 | 6.080 | 986,501 | +0.52(+9.37%) |
Apr 18, 2013 | 5.760 | 5.820 | 5.470 | 5.559 | 1,073,884 | -0.18(-3.15%) |
Apr 17, 2013 | 5.700 | 5.808 | 5.525 | 5.740 | 1,167,164 | +0.00(+0.00%) |
Apr 16, 2013 | 5.970 | 6.050 | 5.655 | 5.740 | 888,350 | -0.20(-3.37%) |
Apr 15, 2013 | 5.950 | 6.120 | 5.849 | 5.940 | 1,471,924 | -0.03(-0.50%) |
Apr 12, 2013 | 5.880 | 5.990 | 5.750 | 5.970 | 1,080,206 | +0.05(+0.84%) |
Apr 11, 2013 | 5.620 | 5.940 | 5.580 | 5.920 | 1,096,338 | +0.31(+5.53%) |
Apr 10, 2013 | 5.440 | 5.640 | 5.400 | 5.610 | 1,151,181 | +0.21(+3.89%) |
Apr 09, 2013 | 5.100 | 5.420 | 5.100 | 5.400 | 900,946 | +0.29(+5.68%) |
Apr 08, 2013 | 5.170 | 5.200 | 5.030 | 5.110 | 705,438 | -0.05(-0.97%) |
Apr 05, 2013 | 5.120 | 5.190 | 5.050 | 5.160 | 574,701 | -0.03(-0.58%) |
Apr 04, 2013 | 5.240 | 5.280 | 5.050 | 5.190 | 855,311 | -0.04(-0.76%) |
Apr 03, 2013 | 5.490 | 5.490 | 5.180 | 5.230 | 1,089,946 | -0.26(-4.74%) |
Apr 02, 2013 | 5.410 | 5.630 | 5.360 | 5.490 | 1,096,660 | +0.12(+2.23%) |