Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.183 | 5.229 | 5.046 | 5.074 | 60,133 | -0.12(-2.36%) |
May 30, 2013 | 5.237 | 5.290 | 5.183 | 5.196 | 29,640 | -0.04(-0.78%) |
May 29, 2013 | 5.203 | 5.257 | 5.114 | 5.237 | 83,607 | +0.01(+0.13%) |
May 28, 2013 | 5.325 | 5.359 | 5.223 | 5.230 | 109,239 | +0.00(+0.00%) |
May 24, 2013 | 5.074 | 5.325 | 5.074 | 5.230 | 0 | +0.14(+2.67%) |
May 23, 2013 | 4.978 | 5.121 | 4.978 | 5.094 | 0 | +0.01(+0.13%) |
May 22, 2013 | 5.026 | 5.094 | 5.026 | 5.087 | 0 | +0.05(+1.08%) |
May 21, 2013 | 5.135 | 5.135 | 4.992 | 5.033 | 0 | -0.07(-1.33%) |
May 20, 2013 | 5.169 | 5.196 | 5.009 | 5.101 | 0 | -0.08(-1.57%) |
May 17, 2013 | 5.142 | 5.264 | 5.127 | 5.183 | 0 | +0.07(+1.33%) |
May 16, 2013 | 5.040 | 5.121 | 5.040 | 5.114 | 103,412 | +0.05(+1.08%) |
May 15, 2013 | 5.087 | 5.094 | 5.040 | 5.060 | 0 | -0.05(-0.93%) |
May 13, 2013 | 5.271 | 5.271 | 5.077 | 5.108 | 0 | -0.18(-3.35%) |
May 10, 2013 | 5.305 | 5.332 | 5.244 | 5.285 | 0 | -0.05(-0.89%) |
May 09, 2013 | 5.346 | 5.373 | 5.019 | 5.332 | 0 | -0.08(-1.51%) |
May 08, 2013 | 6.033 | 6.033 | 5.237 | 5.414 | 0 | -0.70(-11.46%) |
May 07, 2013 | 6.182 | 6.270 | 6.039 | 6.114 | 0 | -0.04(-0.66%) |
May 06, 2013 | 6.155 | 6.158 | 6.067 | 6.155 | 0 | +0.09(+1.46%) |
May 03, 2013 | 6.155 | 6.196 | 6.019 | 6.067 | 0 | -0.05(-0.78%) |
May 02, 2013 | 5.815 | 6.182 | 5.815 | 6.114 | 0 | +0.31(+5.39%) |
May 01, 2013 | 6.257 | 6.291 | 5.788 | 5.801 | 0 | -0.44(-7.08%) |
Apr 30, 2013 | 6.196 | 6.305 | 6.135 | 6.244 | 0 | +0.05(+0.77%) |
Apr 29, 2013 | 6.189 | 6.271 | 6.107 | 6.196 | 89,515 | -0.03(-0.44%) |
Apr 26, 2013 | 6.250 | 6.305 | 6.189 | 6.223 | 105,347 | +0.03(+0.55%) |
Apr 25, 2013 | 6.135 | 6.210 | 6.087 | 6.189 | 81,223 | +0.14(+2.25%) |
Apr 24, 2013 | 6.005 | 6.101 | 5.984 | 6.053 | 99,094 | +0.08(+1.37%) |
Apr 23, 2013 | 6.046 | 6.073 | 5.883 | 5.971 | 84,235 | -0.01(-0.11%) |
Apr 22, 2013 | 5.849 | 6.067 | 5.720 | 5.978 | 116,513 | +0.14(+2.33%) |
Apr 19, 2013 | 5.917 | 6.067 | 5.774 | 5.842 | 90,162 | -0.06(-1.04%) |
Apr 18, 2013 | 5.890 | 5.978 | 5.835 | 5.903 | 76,238 | +0.04(+0.70%) |
Apr 17, 2013 | 6.148 | 6.189 | 5.815 | 5.863 | 106,978 | -0.29(-4.65%) |
Apr 16, 2013 | 5.992 | 6.203 | 5.992 | 6.148 | 136,081 | +0.23(+3.91%) |
Apr 15, 2013 | 6.536 | 6.597 | 5.708 | 5.917 | 465,103 | -0.62(-9.47%) |
Apr 12, 2013 | 6.550 | 6.699 | 6.461 | 6.536 | 170,958 | -0.08(-1.23%) |
Apr 11, 2013 | 6.720 | 6.781 | 6.577 | 6.618 | 213,121 | +0.01(+0.10%) |
Apr 10, 2013 | 6.584 | 6.686 | 6.441 | 6.611 | 206,040 | +0.18(+2.75%) |
Apr 09, 2013 | 6.509 | 6.896 | 6.427 | 6.434 | 240,730 | +0.08(+1.28%) |
Apr 08, 2013 | 6.250 | 6.434 | 6.244 | 6.352 | 392,773 | +0.23(+3.78%) |
Apr 05, 2013 | 5.849 | 6.182 | 5.815 | 6.121 | 321,281 | +0.21(+3.57%) |
Apr 04, 2013 | 5.883 | 5.992 | 5.618 | 5.910 | 217,160 | +0.10(+1.64%) |
Apr 03, 2013 | 5.740 | 6.053 | 5.706 | 5.815 | 149,672 | +0.14(+2.52%) |
Apr 02, 2013 | 5.489 | 5.740 | 5.489 | 5.672 | 121,399 | +0.24(+4.38%) |
Apr 01, 2013 | 5.441 | 5.570 | 5.325 | 5.434 | 167,871 | +0.04(+0.76%) |
Mar 28, 2013 | 5.543 | 5.543 | 5.298 | 5.393 | 158,683 | -0.18(-3.17%) |
Mar 27, 2013 | 5.645 | 5.645 | 5.557 | 5.570 | 103,262 | -0.07(-1.33%) |
Mar 26, 2013 | 5.706 | 5.706 | 5.577 | 5.645 | 159,124 | +0.09(+1.59%) |
Mar 25, 2013 | 5.495 | 5.713 | 5.475 | 5.557 | 382,161 | +0.15(+2.77%) |
Mar 22, 2013 | 5.298 | 5.407 | 5.257 | 5.407 | 254,391 | +0.17(+3.25%) |
Mar 21, 2013 | 5.203 | 5.325 | 5.121 | 5.237 | 169,084 | +0.20(+3.91%) |
Mar 20, 2013 | 4.952 | 5.087 | 4.932 | 5.040 | 267,704 | +0.16(+3.32%) |
Mar 19, 2013 | 5.296 | 5.296 | 4.736 | 4.878 | 366,471 | +0.05(+1.12%) |
Mar 18, 2013 | 4.952 | 5.587 | 4.661 | 4.824 | 352,706 | +0.30(+6.57%) |
Mar 15, 2013 | 4.614 | 4.688 | 4.317 | 4.526 | 207,380 | -0.07(-1.62%) |
Mar 14, 2013 | 4.601 | 4.695 | 4.457 | 4.601 | 41,282 | +0.02(+0.44%) |
Mar 13, 2013 | 4.621 | 4.701 | 4.560 | 4.580 | 21,830 | -0.07(-1.45%) |
Mar 12, 2013 | 4.648 | 4.709 | 4.509 | 4.648 | 31,477 | -0.03(-0.58%) |
Mar 11, 2013 | 4.661 | 4.742 | 4.567 | 4.675 | 61,513 | -0.01(-0.29%) |
Mar 08, 2013 | 4.722 | 4.729 | 4.659 | 4.688 | 56,573 | -0.01(-0.29%) |
Mar 07, 2013 | 4.634 | 4.721 | 4.580 | 4.702 | 33,629 | +0.03(+0.58%) |
Mar 06, 2013 | 4.729 | 4.729 | 4.641 | 4.675 | 33,122 | -0.05(-1.00%) |
Mar 05, 2013 | 4.729 | 4.729 | 4.614 | 4.722 | 121,709 | +0.05(+1.01%) |
Mar 04, 2013 | 4.661 | 4.675 | 4.391 | 4.675 | 66,596 | +0.14(+3.13%) |