Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.686 | 5.709 | 5.460 | 5.709 | 7,124 | -0.05(-0.95%) |
May 30, 2013 | 5.655 | 5.764 | 5.655 | 5.764 | 0 | +0.09(+1.65%) |
May 29, 2013 | 5.811 | 5.850 | 5.670 | 5.670 | 3,755 | -0.25(-4.22%) |
May 28, 2013 | 5.873 | 6.002 | 5.818 | 5.920 | 15,068 | +0.16(+2.85%) |
May 24, 2013 | 5.623 | 5.896 | 5.623 | 5.756 | 0 | +0.13(+2.36%) |
May 23, 2013 | 5.756 | 5.779 | 5.475 | 5.623 | 0 | -0.23(-3.99%) |
May 22, 2013 | 5.998 | 5.998 | 5.850 | 5.857 | 0 | -0.12(-2.09%) |
May 21, 2013 | 6.037 | 6.045 | 5.686 | 5.982 | 0 | -0.06(-1.03%) |
May 20, 2013 | 5.787 | 6.195 | 5.600 | 6.045 | 0 | +0.24(+4.17%) |
May 17, 2013 | 5.592 | 5.928 | 5.592 | 5.803 | 0 | +0.27(+4.94%) |
May 16, 2013 | 5.522 | 5.530 | 5.499 | 5.530 | 1,209 | +0.02(+0.42%) |
May 15, 2013 | 5.873 | 6.396 | 5.358 | 5.506 | 0 | +0.01(+0.14%) |
May 13, 2013 | 5.265 | 5.924 | 5.265 | 5.499 | 0 | +0.23(+4.44%) |
May 10, 2013 | 4.766 | 5.288 | 4.766 | 5.265 | 0 | +0.58(+12.31%) |
May 09, 2013 | 4.680 | 4.688 | 4.649 | 4.688 | 0 | -0.02(-0.33%) |
May 08, 2013 | 4.680 | 4.703 | 4.664 | 4.703 | 0 | -0.06(-1.31%) |
May 07, 2013 | 4.664 | 4.773 | 4.664 | 4.766 | 0 | -0.01(-0.16%) |
May 06, 2013 | 4.688 | 4.773 | 4.688 | 4.773 | 0 | +0.02(+0.33%) |
May 03, 2013 | 4.719 | 4.766 | 4.679 | 4.758 | 0 | +0.05(+1.16%) |
May 02, 2013 | 4.750 | 4.766 | 4.649 | 4.703 | 0 | +0.01(+0.17%) |
May 01, 2013 | 5.046 | 5.046 | 4.695 | 4.695 | 0 | -0.40(-7.81%) |
Apr 30, 2013 | 5.148 | 5.148 | 4.804 | 5.093 | 0 | -0.07(-1.36%) |
Apr 29, 2013 | 5.171 | 5.171 | 4.836 | 5.163 | 1,319 | +0.02(+0.30%) |
Apr 26, 2013 | 5.109 | 5.148 | 4.976 | 5.148 | 4,028 | +0.10(+2.01%) |
Apr 25, 2013 | 4.953 | 5.046 | 4.953 | 5.046 | 0 | +0.05(+1.09%) |
Apr 24, 2013 | 4.750 | 4.992 | 4.750 | 4.992 | 0 | +0.22(+4.58%) |
Apr 23, 2013 | 4.906 | 4.906 | 4.680 | 4.773 | 7,315 | -0.06(-1.29%) |
Apr 22, 2013 | 4.883 | 4.883 | 4.812 | 4.836 | 3,333 | -0.04(-0.80%) |
Apr 19, 2013 | 4.727 | 4.906 | 4.697 | 4.875 | 4,031 | +0.17(+3.65%) |
Apr 18, 2013 | 4.711 | 4.906 | 4.703 | 4.703 | 3,297 | +0.02(+0.50%) |
Apr 17, 2013 | 5.163 | 5.163 | 4.680 | 4.680 | 7,472 | -0.40(-7.83%) |
Apr 16, 2013 | 5.148 | 5.148 | 4.914 | 5.077 | 3,820 | +0.37(+7.78%) |
Apr 15, 2013 | 4.672 | 5.296 | 4.672 | 4.711 | 5,350 | +0.04(+0.83%) |
Apr 12, 2013 | 4.430 | 4.703 | 4.376 | 4.672 | 6,769 | +0.20(+4.54%) |
Apr 11, 2013 | 4.477 | 4.477 | 4.469 | 4.469 | 594 | -0.02(-0.52%) |
Apr 10, 2013 | 4.352 | 4.524 | 4.352 | 4.493 | 6,126 | +0.16(+3.78%) |
Apr 09, 2013 | 4.142 | 4.586 | 4.142 | 4.329 | 2,014 | +0.07(+1.65%) |
Apr 08, 2013 | 4.348 | 4.348 | 4.212 | 4.259 | 3,134 | +0.05(+1.11%) |
Apr 05, 2013 | 4.204 | 4.251 | 4.204 | 4.212 | 1,303 | -0.17(-3.91%) |
Apr 04, 2013 | 4.149 | 4.383 | 3.943 | 4.383 | 7,336 | +0.26(+6.24%) |
Apr 03, 2013 | 4.360 | 4.360 | 4.118 | 4.126 | 7,061 | -0.24(-5.54%) |
Apr 02, 2013 | 4.407 | 4.407 | 4.368 | 4.368 | 3,578 | -0.05(-1.06%) |
Apr 01, 2013 | 4.360 | 4.649 | 4.321 | 4.415 | 11,019 | -0.19(-4.07%) |
Mar 28, 2013 | 5.179 | 5.179 | 4.305 | 4.602 | 20,853 | -0.58(-11.14%) |
Mar 27, 2013 | 5.187 | 5.187 | 5.171 | 5.179 | 2,855 | -0.12(-2.35%) |
Mar 26, 2013 | 5.382 | 5.382 | 5.272 | 5.304 | 4,074 | -0.05(-1.02%) |
Mar 25, 2013 | 5.304 | 5.382 | 5.304 | 5.358 | 1,747 | +0.10(+1.93%) |
Mar 22, 2013 | 5.202 | 5.257 | 5.179 | 5.257 | 1,382 | +0.06(+1.20%) |
Mar 21, 2013 | 5.163 | 5.194 | 5.163 | 5.194 | 1,274 | -0.19(-3.48%) |
Mar 20, 2013 | 5.054 | 5.382 | 5.054 | 5.382 | 9,826 | +0.39(+7.81%) |
Mar 19, 2013 | 4.960 | 4.992 | 4.953 | 4.992 | 2,693 | +0.04(+0.79%) |
Mar 18, 2013 | 4.953 | 4.953 | 4.953 | 4.953 | 534 | +0.12(+2.58%) |
Mar 15, 2013 | 5.023 | 5.023 | 4.695 | 4.828 | 14,758 | -0.22(-4.33%) |
Mar 14, 2013 | 4.633 | 5.070 | 4.633 | 5.046 | 3,559 | +0.02(+0.31%) |
Mar 13, 2013 | 4.766 | 5.070 | 4.641 | 5.031 | 7,558 | +0.27(+5.56%) |
Mar 12, 2013 | 4.999 | 4.999 | 4.633 | 4.766 | 2,614 | -0.27(-5.27%) |
Mar 11, 2013 | 4.633 | 5.031 | 4.633 | 5.031 | 18,694 | +0.39(+8.40%) |
Mar 08, 2013 | 4.758 | 4.758 | 4.633 | 4.641 | 3,909 | -0.12(-2.46%) |
Mar 07, 2013 | 4.617 | 4.766 | 4.617 | 4.758 | 2,161 | +0.15(+3.21%) |
Mar 06, 2013 | 4.532 | 4.610 | 4.532 | 4.610 | 391 | +0.09(+1.90%) |
Mar 05, 2013 | 4.134 | 4.532 | 4.118 | 4.524 | 8,269 | +0.39(+9.43%) |
Mar 04, 2013 | 3.978 | 4.423 | 3.978 | 4.134 | 12,727 | +0.19(+4.95%) |