Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.989 | 7.185 | 6.806 | 6.912 | 14,552 | +0.00(+0.00%) |
May 30, 2013 | 6.919 | 7.024 | 6.904 | 6.912 | 0 | -0.10(-1.40%) |
May 29, 2013 | 7.171 | 7.220 | 6.666 | 7.010 | 11,940 | -0.17(-2.34%) |
May 28, 2013 | 7.248 | 7.619 | 6.996 | 7.178 | 24,529 | +0.25(+3.54%) |
May 24, 2013 | 6.603 | 7.003 | 5.958 | 6.933 | 0 | +0.30(+4.55%) |
May 23, 2013 | 7.781 | 7.781 | 6.491 | 6.631 | 0 | -1.15(-14.78%) |
May 22, 2013 | 8.510 | 8.510 | 7.781 | 7.781 | 0 | -0.64(-7.65%) |
May 21, 2013 | 8.762 | 8.811 | 8.419 | 8.426 | 0 | -0.44(-4.98%) |
May 20, 2013 | 8.937 | 8.937 | 8.594 | 8.867 | 0 | -0.07(-0.78%) |
May 17, 2013 | 8.937 | 8.937 | 8.419 | 8.937 | 0 | +0.00(+0.00%) |
May 16, 2013 | 8.937 | 9.070 | 8.412 | 8.937 | 27,338 | +0.22(+2.49%) |
May 15, 2013 | 7.641 | 9.344 | 7.641 | 8.720 | 0 | +2.20(+33.76%) |
May 13, 2013 | 6.323 | 6.617 | 5.958 | 6.519 | 0 | +0.21(+3.33%) |
May 10, 2013 | 5.411 | 6.933 | 5.411 | 6.309 | 0 | +0.88(+16.12%) |
May 09, 2013 | 5.097 | 5.454 | 5.097 | 5.433 | 0 | +0.31(+6.02%) |
May 08, 2013 | 4.998 | 5.187 | 4.998 | 5.124 | 0 | +0.01(+0.14%) |
May 07, 2013 | 5.271 | 5.271 | 5.047 | 5.117 | 0 | -0.14(-2.67%) |
May 06, 2013 | 5.354 | 5.354 | 5.173 | 5.257 | 0 | -0.03(-0.58%) |
May 03, 2013 | 5.517 | 5.510 | 5.288 | 5.288 | 0 | -0.22(-4.02%) |
May 02, 2013 | 5.580 | 5.580 | 5.362 | 5.510 | 0 | +0.03(+0.51%) |
May 01, 2013 | 5.257 | 5.482 | 5.250 | 5.482 | 0 | +0.26(+4.97%) |
Apr 30, 2013 | 5.201 | 5.545 | 5.201 | 5.222 | 0 | -0.04(-0.67%) |
Apr 29, 2013 | 5.257 | 5.257 | 5.257 | 5.257 | 275 | -0.07(-1.31%) |
Apr 26, 2013 | 5.601 | 5.601 | 5.082 | 5.327 | 5,779 | -0.11(-1.94%) |
Apr 25, 2013 | 5.446 | 5.468 | 5.082 | 5.432 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 5.432 | 5.432 | 5.432 | 5.432 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.432 | 5.432 | 5.411 | 5.432 | 855 | +0.11(+1.97%) |
Apr 22, 2013 | 5.327 | 5.327 | 5.327 | 5.327 | 647 | +0.00(+0.00%) |
Apr 19, 2013 | 5.110 | 5.327 | 5.110 | 5.327 | 15,403 | +0.08(+1.60%) |
Apr 18, 2013 | 5.005 | 5.257 | 4.949 | 5.243 | 3,281 | -0.08(-1.58%) |
Apr 17, 2013 | 5.327 | 5.327 | 4.914 | 5.327 | 8,016 | +0.00(+0.00%) |
Apr 16, 2013 | 5.327 | 5.327 | 5.327 | 5.327 | 285 | +0.35(+7.04%) |
Apr 15, 2013 | 4.872 | 4.977 | 4.837 | 4.977 | 6,077 | -0.05(-0.98%) |
Apr 12, 2013 | 4.753 | 5.047 | 4.753 | 5.026 | 1,818 | +0.19(+3.91%) |
Apr 11, 2013 | 4.844 | 4.872 | 4.661 | 4.837 | 2,567 | -0.05(-1.00%) |
Apr 10, 2013 | 4.949 | 5.327 | 4.802 | 4.886 | 15,764 | -0.04(-0.85%) |
Apr 09, 2013 | 4.577 | 4.928 | 4.563 | 4.928 | 18,009 | +0.36(+7.99%) |
Apr 08, 2013 | 4.339 | 4.732 | 4.319 | 4.563 | 8,125 | +0.25(+5.85%) |
Apr 05, 2013 | 4.311 | 4.342 | 4.311 | 4.311 | 1,145 | -0.26(-5.67%) |
Apr 04, 2013 | 4.570 | 4.570 | 4.570 | 4.570 | 213 | +0.04(+0.77%) |
Apr 03, 2013 | 4.696 | 4.696 | 4.521 | 4.535 | 4,565 | -0.04(-0.92%) |
Apr 02, 2013 | 4.339 | 4.591 | 4.321 | 4.577 | 4,401 | +0.17(+3.82%) |
Apr 01, 2013 | 4.388 | 4.409 | 4.248 | 4.409 | 2,409 | -0.07(-1.57%) |
Mar 28, 2013 | 4.416 | 4.486 | 4.362 | 4.479 | 4,178 | +0.18(+4.07%) |
Mar 27, 2013 | 4.367 | 4.367 | 4.304 | 4.304 | 406 | +0.04(+0.82%) |
Mar 26, 2013 | 4.479 | 4.479 | 4.248 | 4.269 | 756 | -0.32(-6.99%) |
Mar 25, 2013 | 4.311 | 4.590 | 4.297 | 4.590 | 17,531 | +0.31(+7.34%) |
Mar 22, 2013 | 4.402 | 4.430 | 4.227 | 4.276 | 4,137 | +0.07(+1.67%) |
Mar 21, 2013 | 4.206 | 4.206 | 4.206 | 4.206 | 3,258 | -0.17(-3.85%) |
Mar 20, 2013 | 4.401 | 4.430 | 3.995 | 4.374 | 8,208 | +0.30(+7.40%) |
Mar 19, 2013 | 4.003 | 4.073 | 3.984 | 4.073 | 2,580 | +0.10(+2.54%) |
Mar 18, 2013 | 4.087 | 4.087 | 3.972 | 3.972 | 493 | -0.07(-1.63%) |
Mar 15, 2013 | 4.423 | 4.423 | 4.031 | 4.038 | 2,236 | -0.36(-8.13%) |
Mar 14, 2013 | 4.395 | 4.395 | 4.395 | 4.395 | 181 | -0.01(-0.16%) |
Mar 12, 2013 | 4.402 | 4.402 | 4.402 | 4.402 | 0 | -0.01(-0.32%) |
Mar 11, 2013 | 4.416 | 4.416 | 4.416 | 4.416 | 855 | -0.03(-0.79%) |
Mar 08, 2013 | 3.988 | 4.521 | 3.988 | 4.451 | 6,649 | +0.48(+12.19%) |
Mar 07, 2013 | 4.060 | 4.060 | 3.960 | 3.967 | 506 | -0.12(-2.91%) |
Mar 06, 2013 | 4.185 | 4.194 | 4.086 | 4.086 | 1,355 | -0.24(-5.52%) |
Mar 05, 2013 | 4.073 | 4.479 | 4.073 | 4.325 | 2,964 | +0.34(+8.44%) |
Mar 04, 2013 | 4.388 | 4.472 | 3.988 | 3.988 | 2,736 | +0.01(+0.35%) |