Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.309 | 5.483 | 5.246 | 5.455 | 651,493 | +0.09(+1.71%) |
May 30, 2013 | 5.281 | 5.391 | 5.226 | 5.364 | 299,437 | +0.08(+1.56%) |
May 29, 2013 | 5.272 | 5.309 | 5.180 | 5.281 | 150,313 | -0.02(-0.35%) |
May 28, 2013 | 5.419 | 5.519 | 5.235 | 5.299 | 496,834 | -0.03(-0.52%) |
May 24, 2013 | 5.199 | 5.391 | 5.098 | 5.327 | 320,726 | +0.13(+2.47%) |
May 23, 2013 | 5.061 | 5.226 | 4.795 | 5.199 | 525,144 | +0.05(+0.89%) |
May 22, 2013 | 5.446 | 5.546 | 5.098 | 5.153 | 489,984 | -0.30(-5.55%) |
May 21, 2013 | 5.354 | 5.501 | 5.327 | 5.455 | 549,472 | +0.10(+1.88%) |
May 20, 2013 | 5.455 | 5.593 | 5.290 | 5.354 | 844,479 | -0.16(-2.83%) |
May 17, 2013 | 5.721 | 5.960 | 5.474 | 5.510 | 841,353 | -0.17(-3.06%) |
May 16, 2013 | 5.730 | 5.895 | 5.611 | 5.684 | 663,457 | -0.06(-0.96%) |
May 15, 2013 | 6.005 | 6.088 | 5.739 | 5.739 | 653,520 | -0.38(-6.15%) |
May 13, 2013 | 6.161 | 6.180 | 5.987 | 6.115 | 726,588 | -0.06(-1.04%) |
May 10, 2013 | 6.005 | 6.180 | 5.955 | 6.180 | 469,674 | +0.22(+3.69%) |
May 09, 2013 | 5.859 | 6.033 | 5.776 | 5.960 | 473,412 | +0.13(+2.20%) |
May 08, 2013 | 6.143 | 6.189 | 5.776 | 5.831 | 795,773 | -0.25(-4.07%) |
May 07, 2013 | 6.427 | 6.472 | 6.060 | 6.079 | 844,561 | -0.32(-5.01%) |
May 06, 2013 | 6.189 | 6.583 | 6.189 | 6.400 | 1,042,101 | +0.29(+4.80%) |
May 03, 2013 | 6.189 | 6.230 | 6.097 | 6.106 | 792,888 | +0.12(+1.99%) |
May 02, 2013 | 5.849 | 6.189 | 5.831 | 5.987 | 1,170,907 | +0.14(+2.35%) |
May 01, 2013 | 5.776 | 5.960 | 5.749 | 5.849 | 690,386 | +0.03(+0.47%) |
Apr 30, 2013 | 5.776 | 5.877 | 5.281 | 5.822 | 1,039,737 | +0.01(+0.16%) |
Apr 29, 2013 | 5.859 | 6.015 | 5.758 | 5.813 | 714,696 | -0.05(-0.78%) |
Apr 26, 2013 | 5.914 | 5.960 | 5.849 | 5.859 | 661,120 | -0.06(-0.93%) |
Apr 25, 2013 | 5.657 | 6.106 | 5.620 | 5.914 | 1,097,514 | +0.28(+5.05%) |
Apr 24, 2013 | 5.684 | 5.868 | 5.538 | 5.629 | 939,975 | -0.06(-0.97%) |
Apr 23, 2013 | 5.272 | 5.776 | 5.249 | 5.684 | 1,444,057 | +0.47(+8.96%) |
Apr 22, 2013 | 4.841 | 5.309 | 4.740 | 5.217 | 966,386 | +0.44(+9.21%) |
Apr 19, 2013 | 4.667 | 4.832 | 4.603 | 4.777 | 353,394 | +0.17(+3.78%) |
Apr 18, 2013 | 4.768 | 4.813 | 4.584 | 4.603 | 473,427 | -0.15(-3.09%) |
Apr 17, 2013 | 4.667 | 4.786 | 4.630 | 4.749 | 512,530 | +0.02(+0.39%) |
Apr 16, 2013 | 4.722 | 4.754 | 4.584 | 4.731 | 751,879 | +0.19(+4.24%) |
Apr 15, 2013 | 4.813 | 4.813 | 4.364 | 4.538 | 1,018,564 | -0.26(-5.35%) |
Apr 12, 2013 | 4.878 | 5.034 | 4.731 | 4.795 | 1,063,133 | -0.11(-2.24%) |
Apr 11, 2013 | 4.529 | 4.978 | 4.520 | 4.905 | 2,532,000 | +0.43(+9.63%) |
Apr 10, 2013 | 4.410 | 4.538 | 4.410 | 4.474 | 823,369 | +0.07(+1.67%) |
Apr 09, 2013 | 4.474 | 4.548 | 4.401 | 4.401 | 597,229 | -0.05(-1.03%) |
Apr 08, 2013 | 4.227 | 4.447 | 4.218 | 4.447 | 351,301 | +0.23(+5.43%) |
Apr 05, 2013 | 4.107 | 4.254 | 4.043 | 4.218 | 184,551 | +0.03(+0.66%) |
Apr 04, 2013 | 4.162 | 4.254 | 4.052 | 4.190 | 302,999 | +0.06(+1.33%) |
Apr 03, 2013 | 4.474 | 4.493 | 4.007 | 4.135 | 732,430 | -0.32(-7.20%) |
Apr 02, 2013 | 4.538 | 4.628 | 4.447 | 4.456 | 618,346 | -0.04(-0.82%) |
Apr 01, 2013 | 4.300 | 4.639 | 4.273 | 4.493 | 1,206,302 | +0.19(+4.48%) |
Mar 28, 2013 | 4.043 | 4.337 | 4.039 | 4.300 | 486,254 | +0.28(+7.08%) |
Mar 27, 2013 | 4.107 | 4.107 | 3.979 | 4.016 | 180,051 | -0.09(-2.23%) |
Mar 26, 2013 | 4.162 | 4.181 | 4.080 | 4.107 | 180,711 | -0.04(-0.89%) |
Mar 25, 2013 | 4.080 | 4.153 | 3.988 | 4.144 | 241,622 | +0.13(+3.20%) |
Mar 22, 2013 | 4.126 | 4.190 | 4.016 | 4.016 | 326,520 | -0.14(-3.31%) |
Mar 21, 2013 | 4.208 | 4.291 | 4.112 | 4.153 | 200,313 | -0.02(-0.44%) |
Mar 20, 2013 | 4.098 | 4.373 | 4.062 | 4.172 | 814,857 | +0.11(+2.71%) |
Mar 19, 2013 | 4.162 | 4.162 | 3.878 | 4.062 | 496,581 | -0.08(-1.99%) |
Mar 18, 2013 | 4.034 | 4.162 | 3.952 | 4.144 | 488,030 | +0.11(+2.73%) |
Mar 15, 2013 | 4.016 | 4.080 | 3.942 | 4.034 | 415,917 | +0.06(+1.38%) |
Mar 14, 2013 | 3.851 | 4.034 | 3.787 | 3.979 | 567,265 | +0.14(+3.58%) |
Mar 13, 2013 | 3.970 | 3.979 | 3.842 | 3.842 | 234,016 | -0.15(-3.68%) |
Mar 12, 2013 | 3.851 | 4.007 | 3.851 | 3.988 | 383,093 | +0.08(+2.11%) |
Mar 11, 2013 | 4.007 | 4.007 | 3.823 | 3.906 | 470,954 | -0.11(-2.74%) |
Mar 08, 2013 | 4.126 | 4.126 | 3.915 | 4.016 | 395,682 | -0.06(-1.57%) |
Mar 07, 2013 | 4.080 | 4.107 | 4.034 | 4.080 | 202,644 | +0.00(+0.00%) |
Mar 06, 2013 | 4.089 | 4.172 | 4.080 | 4.080 | 305,257 | +0.04(+0.91%) |
Mar 05, 2013 | 3.961 | 4.085 | 3.961 | 4.043 | 401,196 | +0.08(+2.08%) |
Mar 04, 2013 | 3.997 | 4.089 | 3.952 | 3.961 | 393,307 | -0.09(-2.26%) |