Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.511 | 5.555 | 5.395 | 5.395 | 12,743,305 | -0.20(-3.50%) |
Jun 27, 2013 | 5.422 | 5.662 | 5.404 | 5.591 | 12,011,825 | +0.24(+4.49%) |
Jun 26, 2013 | 5.315 | 5.440 | 5.298 | 5.351 | 7,070,984 | +0.11(+2.03%) |
Jun 25, 2013 | 5.040 | 5.271 | 4.969 | 5.244 | 11,109,912 | +0.28(+5.55%) |
Jun 24, 2013 | 5.062 | 5.124 | 4.898 | 4.969 | 14,942,606 | -0.28(-5.25%) |
Jun 21, 2013 | 5.386 | 5.471 | 4.898 | 5.244 | 26,572,824 | -0.12(-2.32%) |
Jun 20, 2013 | 5.502 | 5.520 | 5.262 | 5.369 | 15,221,233 | -0.28(-4.88%) |
Jun 19, 2013 | 5.706 | 5.822 | 5.613 | 5.644 | 10,098,925 | -0.08(-1.40%) |
Jun 18, 2013 | 5.582 | 5.724 | 5.555 | 5.724 | 6,714,731 | +0.17(+3.04%) |
Jun 17, 2013 | 5.475 | 5.689 | 5.431 | 5.555 | 8,795,301 | +0.16(+2.97%) |
Jun 14, 2013 | 5.440 | 5.511 | 5.360 | 5.395 | 4,910,893 | -0.05(-0.98%) |
Jun 13, 2013 | 5.315 | 5.458 | 5.172 | 5.449 | 7,760,560 | +0.05(+0.99%) |
Jun 12, 2013 | 5.564 | 5.644 | 5.342 | 5.395 | 7,477,836 | -0.11(-1.94%) |
Jun 11, 2013 | 5.555 | 5.582 | 5.422 | 5.502 | 6,942,928 | -0.16(-2.83%) |
Jun 10, 2013 | 5.538 | 5.733 | 5.511 | 5.662 | 11,897,409 | +0.22(+4.08%) |
Jun 07, 2013 | 5.315 | 5.466 | 5.249 | 5.440 | 9,302,597 | +0.15(+2.86%) |
Jun 06, 2013 | 5.120 | 5.298 | 4.924 | 5.289 | 15,157,580 | +0.14(+2.76%) |
Jun 05, 2013 | 5.298 | 5.320 | 5.075 | 5.146 | 10,433,758 | -0.19(-3.50%) |
Jun 04, 2013 | 5.458 | 5.584 | 5.253 | 5.333 | 10,473,847 | -0.12(-2.28%) |
Jun 03, 2013 | 5.520 | 5.644 | 5.298 | 5.458 | 13,938,064 | -0.04(-0.65%) |
May 31, 2013 | 5.475 | 5.600 | 5.466 | 5.493 | 9,754,701 | -0.03(-0.48%) |
May 30, 2013 | 5.520 | 5.600 | 5.466 | 5.520 | 11,235,021 | +0.02(+0.32%) |
May 29, 2013 | 5.626 | 5.751 | 5.422 | 5.502 | 12,417,734 | -0.24(-4.18%) |
May 28, 2013 | 5.458 | 5.778 | 5.458 | 5.742 | 15,190,171 | +0.38(+7.13%) |
May 24, 2013 | 5.431 | 5.458 | 5.253 | 5.360 | 6,697,647 | -0.09(-1.63%) |
May 23, 2013 | 5.235 | 5.555 | 5.164 | 5.449 | 12,049,777 | +0.10(+1.83%) |
May 22, 2013 | 5.618 | 5.813 | 5.218 | 5.351 | 17,336,952 | -0.27(-4.75%) |
May 21, 2013 | 5.546 | 5.671 | 5.538 | 5.618 | 11,112,505 | +0.14(+2.60%) |
May 20, 2013 | 5.360 | 5.573 | 5.342 | 5.475 | 11,420,689 | +0.08(+1.48%) |
May 17, 2013 | 5.360 | 5.466 | 5.298 | 5.395 | 10,343,230 | +0.10(+1.85%) |
May 16, 2013 | 5.644 | 5.644 | 5.253 | 5.298 | 16,389,599 | -0.21(-3.87%) |
May 15, 2013 | 5.493 | 5.866 | 5.351 | 5.511 | 21,330,198 | +0.34(+6.53%) |
May 13, 2013 | 5.066 | 5.209 | 5.049 | 5.173 | 11,471,361 | +0.06(+1.22%) |
May 10, 2013 | 5.173 | 5.218 | 5.066 | 5.111 | 10,237,013 | -0.01(-0.17%) |
May 09, 2013 | 4.986 | 5.200 | 4.986 | 5.120 | 15,164,281 | +0.11(+2.13%) |
May 08, 2013 | 5.093 | 5.164 | 4.942 | 5.013 | 14,962,554 | -0.05(-1.05%) |
May 07, 2013 | 5.013 | 5.253 | 4.898 | 5.066 | 22,049,296 | +0.17(+3.45%) |
May 06, 2013 | 4.675 | 5.102 | 4.666 | 4.898 | 19,661,514 | +0.22(+4.75%) |
May 03, 2013 | 4.755 | 4.880 | 4.649 | 4.675 | 9,143,203 | -0.01(-0.19%) |
May 02, 2013 | 4.586 | 4.791 | 4.524 | 4.684 | 9,339,311 | +0.13(+2.93%) |
May 01, 2013 | 4.684 | 4.715 | 4.489 | 4.551 | 12,704,175 | -0.25(-5.19%) |
Apr 30, 2013 | 4.435 | 4.951 | 4.376 | 4.800 | 27,730,484 | -0.07(-1.46%) |
Apr 29, 2013 | 4.880 | 4.969 | 4.755 | 4.871 | 10,890,286 | +0.12(+2.62%) |
Apr 26, 2013 | 4.755 | 4.816 | 4.684 | 4.746 | 8,274,404 | -0.04(-0.74%) |
Apr 25, 2013 | 4.773 | 4.942 | 4.746 | 4.782 | 14,329,244 | +0.08(+1.70%) |
Apr 24, 2013 | 4.569 | 4.720 | 4.515 | 4.702 | 8,467,602 | +0.12(+2.52%) |
Apr 23, 2013 | 4.524 | 4.640 | 4.489 | 4.586 | 10,849,935 | +0.12(+2.79%) |
Apr 22, 2013 | 4.480 | 4.542 | 4.320 | 4.462 | 11,190,587 | +0.03(+0.60%) |
Apr 19, 2013 | 4.213 | 4.542 | 4.186 | 4.435 | 13,278,960 | +0.20(+4.83%) |
Apr 18, 2013 | 4.275 | 4.338 | 4.044 | 4.231 | 11,433,077 | -0.03(-0.63%) |
Apr 17, 2013 | 4.453 | 4.506 | 4.231 | 4.258 | 16,620,404 | -0.26(-5.71%) |
Apr 16, 2013 | 4.586 | 4.622 | 4.364 | 4.515 | 18,805,984 | +0.03(+0.59%) |
Apr 15, 2013 | 4.569 | 4.666 | 4.462 | 4.489 | 13,962,129 | -0.10(-2.13%) |
Apr 12, 2013 | 4.622 | 4.684 | 4.533 | 4.586 | 8,467,578 | -0.09(-1.90%) |
Apr 11, 2013 | 4.666 | 4.804 | 4.604 | 4.675 | 15,083,410 | -0.02(-0.38%) |
Apr 10, 2013 | 4.604 | 4.813 | 4.595 | 4.693 | 21,493,304 | +0.12(+2.52%) |
Apr 09, 2013 | 4.986 | 5.138 | 4.560 | 4.578 | 43,825,620 | -0.27(-5.50%) |
Apr 08, 2013 | 4.480 | 4.853 | 4.400 | 4.844 | 35,699,484 | +0.45(+10.32%) |
Apr 05, 2013 | 4.204 | 4.431 | 4.178 | 4.391 | 13,095,045 | +0.06(+1.44%) |
Apr 04, 2013 | 4.302 | 4.498 | 4.178 | 4.329 | 13,768,383 | +0.00(+0.00%) |
Apr 03, 2013 | 4.444 | 4.480 | 4.213 | 4.329 | 13,516,496 | -0.12(-2.60%) |
Apr 02, 2013 | 4.498 | 4.578 | 4.382 | 4.444 | 14,850,133 | -0.01(-0.20%) |