Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.000 | 6.000 | 5.790 | 5.810 | 289,193 | -0.16(-2.68%) |
May 30, 2013 | 5.870 | 6.030 | 5.830 | 5.970 | 273,423 | +0.10(+1.70%) |
May 29, 2013 | 5.930 | 5.990 | 5.830 | 5.870 | 279,876 | -0.10(-1.68%) |
May 28, 2013 | 5.970 | 6.050 | 5.900 | 5.970 | 512,186 | +0.09(+1.53%) |
May 24, 2013 | 5.850 | 5.960 | 5.760 | 5.880 | 0 | +0.03(+0.51%) |
May 23, 2013 | 5.700 | 5.900 | 5.570 | 5.850 | 0 | +0.00(+0.00%) |
May 22, 2013 | 5.940 | 6.000 | 5.830 | 5.850 | 0 | -0.07(-1.18%) |
May 21, 2013 | 5.980 | 6.000 | 5.850 | 5.920 | 0 | -0.05(-0.84%) |
May 20, 2013 | 5.880 | 6.000 | 5.800 | 5.970 | 0 | +0.10(+1.70%) |
May 17, 2013 | 5.790 | 5.890 | 5.700 | 5.870 | 0 | +0.08(+1.38%) |
May 16, 2013 | 5.580 | 5.820 | 5.580 | 5.790 | 666,569 | +0.18(+3.21%) |
May 15, 2013 | 5.350 | 5.720 | 5.350 | 5.610 | 0 | +0.26(+4.86%) |
May 13, 2013 | 5.310 | 5.430 | 5.290 | 5.350 | 0 | +0.04(+0.75%) |
May 10, 2013 | 5.500 | 5.529 | 4.960 | 5.310 | 0 | -0.26(-4.67%) |
May 09, 2013 | 5.370 | 5.640 | 5.350 | 5.570 | 0 | +0.21(+3.92%) |
May 08, 2013 | 5.330 | 5.370 | 5.200 | 5.360 | 0 | -0.01(-0.19%) |
May 07, 2013 | 5.390 | 5.450 | 5.270 | 5.370 | 0 | +0.00(+0.00%) |
May 06, 2013 | 5.280 | 5.400 | 5.265 | 5.370 | 0 | +0.11(+2.09%) |
May 03, 2013 | 5.170 | 5.310 | 5.170 | 5.260 | 0 | +0.11(+2.14%) |
May 02, 2013 | 4.960 | 5.170 | 4.960 | 5.150 | 0 | +0.19(+3.83%) |
May 01, 2013 | 5.050 | 5.110 | 4.960 | 4.960 | 0 | -0.13(-2.55%) |
Apr 30, 2013 | 5.220 | 5.220 | 5.080 | 5.090 | 0 | -0.09(-1.74%) |
Apr 29, 2013 | 5.150 | 5.200 | 5.080 | 5.180 | 159,597 | +0.01(+0.19%) |
Apr 26, 2013 | 5.100 | 5.170 | 5.080 | 5.170 | 186,661 | +0.09(+1.77%) |
Apr 25, 2013 | 4.950 | 5.180 | 4.940 | 5.080 | 276,888 | +0.13(+2.63%) |
Apr 24, 2013 | 4.950 | 5.000 | 4.870 | 4.950 | 194,196 | +0.02(+0.41%) |
Apr 23, 2013 | 4.830 | 4.940 | 4.710 | 4.930 | 239,035 | +0.14(+2.92%) |
Apr 22, 2013 | 5.000 | 5.000 | 4.730 | 4.790 | 365,360 | -0.21(-4.20%) |
Apr 19, 2013 | 4.900 | 5.010 | 4.900 | 5.000 | 171,517 | +0.09(+1.83%) |
Apr 18, 2013 | 4.950 | 5.030 | 4.900 | 4.910 | 164,236 | -0.02(-0.41%) |
Apr 17, 2013 | 5.090 | 5.150 | 4.900 | 4.930 | 499,285 | -0.17(-3.33%) |
Apr 16, 2013 | 5.050 | 5.100 | 5.020 | 5.100 | 195,951 | +0.12(+2.41%) |
Apr 15, 2013 | 5.070 | 5.080 | 4.920 | 4.980 | 356,314 | -0.10(-1.97%) |
Apr 12, 2013 | 5.160 | 5.195 | 5.060 | 5.080 | 239,712 | -0.08(-1.55%) |
Apr 11, 2013 | 5.270 | 5.290 | 5.090 | 5.160 | 405,931 | -0.09(-1.71%) |
Apr 10, 2013 | 5.010 | 5.280 | 4.990 | 5.250 | 602,057 | +0.27(+5.42%) |
Apr 09, 2013 | 4.940 | 5.030 | 4.930 | 4.980 | 267,081 | +0.06(+1.22%) |
Apr 08, 2013 | 5.090 | 5.090 | 4.840 | 4.920 | 399,675 | -0.17(-3.34%) |
Apr 05, 2013 | 4.850 | 5.100 | 4.850 | 5.090 | 279,058 | +0.21(+4.30%) |
Apr 04, 2013 | 4.900 | 5.000 | 4.860 | 4.880 | 223,459 | +0.00(+0.00%) |
Apr 03, 2013 | 4.860 | 4.940 | 4.850 | 4.880 | 334,530 | +0.03(+0.62%) |
Apr 02, 2013 | 4.990 | 5.030 | 4.820 | 4.850 | 321,575 | -0.13(-2.61%) |
Apr 01, 2013 | 5.010 | 5.100 | 4.880 | 4.980 | 418,833 | -0.05(-0.99%) |
Mar 28, 2013 | 5.100 | 5.140 | 5.020 | 5.030 | 336,160 | -0.07(-1.37%) |
Mar 27, 2013 | 5.020 | 5.100 | 4.940 | 5.100 | 257,646 | +0.10(+2.00%) |
Mar 26, 2013 | 5.140 | 5.140 | 4.960 | 5.000 | 298,048 | -0.08(-1.57%) |
Mar 25, 2013 | 5.050 | 5.160 | 5.030 | 5.080 | 368,495 | +0.03(+0.59%) |
Mar 22, 2013 | 5.100 | 5.155 | 5.030 | 5.050 | 444,026 | -0.04(-0.79%) |
Mar 21, 2013 | 4.940 | 5.155 | 4.917 | 5.090 | 689,755 | +0.10(+2.00%) |
Mar 20, 2013 | 5.050 | 5.120 | 4.901 | 4.990 | 744,715 | -0.01(-0.20%) |
Mar 19, 2013 | 4.860 | 5.050 | 4.860 | 5.000 | 844,433 | +0.14(+2.88%) |
Mar 18, 2013 | 4.490 | 4.861 | 4.490 | 4.860 | 888,727 | +0.37(+8.24%) |
Mar 15, 2013 | 4.430 | 4.550 | 4.400 | 4.490 | 615,207 | +0.09(+2.05%) |
Mar 14, 2013 | 4.230 | 4.420 | 4.230 | 4.400 | 318,270 | +0.16(+3.77%) |
Mar 13, 2013 | 4.440 | 4.500 | 4.140 | 4.240 | 692,241 | -0.24(-5.36%) |
Mar 12, 2013 | 4.410 | 4.540 | 4.350 | 4.480 | 424,597 | +0.08(+1.82%) |
Mar 11, 2013 | 4.470 | 4.490 | 4.380 | 4.400 | 195,619 | -0.07(-1.57%) |
Mar 08, 2013 | 4.340 | 4.500 | 4.340 | 4.470 | 290,644 | +0.18(+4.20%) |
Mar 07, 2013 | 4.160 | 4.330 | 4.150 | 4.290 | 165,049 | +0.13(+3.12%) |
Mar 06, 2013 | 4.260 | 4.280 | 4.080 | 4.160 | 403,344 | -0.10(-2.35%) |
Mar 05, 2013 | 4.220 | 4.450 | 4.220 | 4.260 | 1,397,564 | +0.07(+1.67%) |
Mar 04, 2013 | 4.220 | 4.250 | 4.170 | 4.190 | 158,134 | -0.05(-1.18%) |