Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.010 | 5.224 | 5.010 | 5.074 | 106,268 | +0.04(+0.85%) |
May 30, 2013 | 4.982 | 5.039 | 4.946 | 5.032 | 0 | +0.04(+0.78%) |
May 29, 2013 | 4.961 | 5.027 | 4.911 | 4.993 | 76,359 | +0.00(+0.07%) |
May 28, 2013 | 5.003 | 5.032 | 4.940 | 4.989 | 112,524 | +0.04(+0.72%) |
May 24, 2013 | 4.911 | 4.953 | 4.797 | 4.953 | 0 | +0.02(+0.43%) |
May 23, 2013 | 4.840 | 5.046 | 4.776 | 4.932 | 0 | -0.04(-0.86%) |
May 22, 2013 | 4.961 | 5.053 | 4.918 | 4.975 | 0 | +0.01(+0.29%) |
May 21, 2013 | 5.010 | 5.109 | 4.911 | 4.961 | 0 | -0.08(-1.55%) |
May 20, 2013 | 4.982 | 5.096 | 4.797 | 5.039 | 0 | +0.09(+1.72%) |
May 17, 2013 | 5.003 | 5.152 | 4.889 | 4.953 | 0 | -0.07(-1.41%) |
May 16, 2013 | 4.889 | 5.152 | 4.314 | 5.025 | 1,195,144 | -1.49(-22.90%) |
May 15, 2013 | 6.318 | 6.602 | 6.318 | 6.517 | 246,442 | +0.18(+2.80%) |
May 13, 2013 | 6.076 | 6.361 | 6.076 | 6.339 | 0 | +0.26(+4.33%) |
May 10, 2013 | 5.913 | 6.076 | 5.899 | 6.076 | 0 | +0.11(+1.79%) |
May 09, 2013 | 5.970 | 6.076 | 5.828 | 5.970 | 0 | -0.03(-0.47%) |
May 08, 2013 | 5.877 | 6.145 | 5.785 | 5.998 | 0 | +0.14(+2.30%) |
May 07, 2013 | 5.849 | 6.033 | 5.764 | 5.863 | 0 | +0.06(+0.98%) |
May 06, 2013 | 5.586 | 5.884 | 5.558 | 5.806 | 0 | +0.29(+5.28%) |
May 03, 2013 | 5.508 | 5.621 | 5.366 | 5.515 | 0 | +0.15(+2.78%) |
May 02, 2013 | 5.387 | 5.423 | 5.200 | 5.366 | 0 | +0.04(+0.67%) |
May 01, 2013 | 5.607 | 5.700 | 5.309 | 5.330 | 0 | -0.31(-5.42%) |
Apr 30, 2013 | 5.735 | 5.828 | 5.550 | 5.636 | 0 | -0.10(-1.73%) |
Apr 29, 2013 | 5.138 | 5.760 | 5.138 | 5.735 | 426,895 | +0.60(+11.62%) |
Apr 26, 2013 | 5.330 | 5.351 | 5.124 | 5.138 | 80,107 | -0.23(-4.36%) |
Apr 25, 2013 | 5.380 | 5.444 | 5.259 | 5.373 | 169,520 | +0.09(+1.75%) |
Apr 24, 2013 | 5.124 | 5.422 | 5.088 | 5.280 | 0 | +0.16(+3.19%) |
Apr 23, 2013 | 4.840 | 5.214 | 4.691 | 5.117 | 355,000 | +0.33(+6.83%) |
Apr 22, 2013 | 4.854 | 4.961 | 4.691 | 4.790 | 224,732 | -0.06(-1.17%) |
Apr 19, 2013 | 4.975 | 5.032 | 4.840 | 4.847 | 128,015 | -0.12(-2.43%) |
Apr 18, 2013 | 5.003 | 5.081 | 4.925 | 4.968 | 62,880 | -0.04(-0.71%) |
Apr 17, 2013 | 4.975 | 5.074 | 4.904 | 5.003 | 94,129 | -0.09(-1.68%) |
Apr 16, 2013 | 5.081 | 5.145 | 4.975 | 5.088 | 132,878 | +0.05(+0.99%) |
Apr 15, 2013 | 5.152 | 5.242 | 4.921 | 5.039 | 204,925 | -0.21(-4.06%) |
Apr 12, 2013 | 5.366 | 5.401 | 5.174 | 5.252 | 167,688 | -0.16(-2.89%) |
Apr 11, 2013 | 5.621 | 5.671 | 5.394 | 5.408 | 285,804 | -0.30(-5.23%) |
Apr 10, 2013 | 5.693 | 5.764 | 5.629 | 5.707 | 117,584 | +0.01(+0.25%) |
Apr 09, 2013 | 5.678 | 5.977 | 5.614 | 5.693 | 417,531 | +0.07(+1.26%) |
Apr 08, 2013 | 5.614 | 5.792 | 5.565 | 5.621 | 136,723 | +0.01(+0.13%) |
Apr 05, 2013 | 5.643 | 5.835 | 5.479 | 5.614 | 217,615 | -0.19(-3.30%) |
Apr 04, 2013 | 5.579 | 6.005 | 5.437 | 5.806 | 340,653 | +0.20(+3.55%) |
Apr 03, 2013 | 6.112 | 6.275 | 5.543 | 5.607 | 704,576 | -0.53(-8.57%) |
Apr 02, 2013 | 6.460 | 6.496 | 5.977 | 6.133 | 539,955 | -0.21(-3.36%) |
Apr 01, 2013 | 6.147 | 6.695 | 5.913 | 6.346 | 1,620,104 | +1.24(+24.37%) |
Mar 28, 2013 | 4.833 | 5.295 | 4.655 | 5.103 | 1,012,391 | +0.29(+6.06%) |
Mar 27, 2013 | 4.797 | 4.897 | 4.762 | 4.811 | 180,910 | -0.06(-1.31%) |
Mar 26, 2013 | 4.904 | 4.904 | 4.762 | 4.875 | 130,802 | +0.05(+1.03%) |
Mar 25, 2013 | 5.216 | 5.266 | 4.733 | 4.826 | 609,809 | -0.35(-6.73%) |
Mar 22, 2013 | 5.515 | 5.558 | 5.117 | 5.174 | 301,312 | -0.34(-6.19%) |
Mar 21, 2013 | 5.472 | 5.664 | 5.472 | 5.515 | 83,483 | -0.06(-1.02%) |
Mar 20, 2013 | 5.785 | 5.858 | 5.515 | 5.572 | 183,971 | -0.14(-2.37%) |
Mar 19, 2013 | 5.764 | 5.792 | 5.536 | 5.707 | 395,818 | -0.07(-1.23%) |
Mar 18, 2013 | 5.685 | 5.920 | 5.614 | 5.778 | 142,084 | +0.01(+0.12%) |
Mar 15, 2013 | 5.721 | 5.792 | 5.685 | 5.771 | 152,237 | +0.08(+1.37%) |
Mar 14, 2013 | 5.543 | 5.828 | 5.472 | 5.693 | 285,022 | +0.22(+4.03%) |
Mar 13, 2013 | 5.806 | 5.877 | 5.330 | 5.472 | 474,108 | -0.33(-5.75%) |
Mar 12, 2013 | 5.899 | 6.105 | 5.686 | 5.806 | 513,396 | -0.08(-1.33%) |
Mar 11, 2013 | 5.273 | 5.984 | 5.273 | 5.884 | 981,959 | +0.61(+11.59%) |
Mar 08, 2013 | 5.216 | 5.366 | 4.975 | 5.273 | 286,556 | +0.11(+2.06%) |
Mar 07, 2013 | 5.152 | 5.224 | 5.117 | 5.167 | 105,355 | +0.01(+0.14%) |
Mar 06, 2013 | 5.387 | 5.456 | 5.103 | 5.160 | 264,212 | -0.23(-4.22%) |
Mar 05, 2013 | 5.195 | 5.579 | 5.152 | 5.387 | 355,617 | +0.18(+3.55%) |
Mar 04, 2013 | 5.501 | 5.671 | 5.010 | 5.202 | 542,680 | -0.36(-6.39%) |