Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.631 | 5.690 | 5.560 | 5.690 | 516 | +0.07(+1.25%) |
May 30, 2013 | 5.570 | 5.650 | 5.520 | 5.620 | 0 | +0.05(+0.90%) |
May 29, 2013 | 5.590 | 5.800 | 5.520 | 5.570 | 36,955 | -0.03(-0.54%) |
May 28, 2013 | 5.660 | 5.680 | 5.500 | 5.600 | 20,637 | -0.10(-1.75%) |
May 24, 2013 | 5.760 | 5.800 | 5.630 | 5.700 | 0 | -0.10(-1.72%) |
May 23, 2013 | 5.640 | 5.860 | 5.530 | 5.800 | 0 | +0.08(+1.40%) |
May 22, 2013 | 5.980 | 5.980 | 5.700 | 5.720 | 0 | -0.21(-3.54%) |
May 21, 2013 | 5.710 | 6.116 | 5.710 | 5.930 | 0 | +0.28(+4.96%) |
May 20, 2013 | 5.500 | 5.800 | 5.310 | 5.650 | 0 | +0.28(+5.21%) |
May 17, 2013 | 5.350 | 5.440 | 5.200 | 5.370 | 0 | +0.15(+2.87%) |
May 16, 2013 | 5.390 | 5.401 | 5.170 | 5.220 | 18,491 | -0.06(-1.14%) |
May 15, 2013 | 5.210 | 5.430 | 5.027 | 5.280 | 0 | +0.18(+3.53%) |
May 13, 2013 | 5.070 | 5.280 | 4.950 | 5.100 | 0 | +0.17(+3.45%) |
May 10, 2013 | 4.690 | 5.070 | 4.670 | 4.930 | 0 | +0.21(+4.45%) |
May 09, 2013 | 4.660 | 4.880 | 4.620 | 4.720 | 0 | +0.06(+1.29%) |
May 08, 2013 | 4.500 | 4.789 | 4.500 | 4.660 | 0 | +0.07(+1.53%) |
May 07, 2013 | 4.820 | 5.000 | 4.420 | 4.590 | 0 | -0.32(-6.52%) |
May 06, 2013 | 5.220 | 5.300 | 4.900 | 4.910 | 0 | -0.41(-7.71%) |
May 03, 2013 | 5.500 | 5.530 | 5.310 | 5.320 | 0 | -0.21(-3.80%) |
May 02, 2013 | 4.810 | 6.160 | 4.810 | 5.530 | 0 | +0.39(+7.59%) |
May 01, 2013 | 5.400 | 5.450 | 4.820 | 5.140 | 0 | -0.36(-6.55%) |
Apr 30, 2013 | 5.900 | 5.990 | 5.310 | 5.500 | 0 | -0.35(-5.98%) |
Apr 29, 2013 | 5.810 | 6.010 | 5.710 | 5.850 | 33,245 | +0.00(+0.00%) |
Apr 26, 2013 | 6.100 | 6.170 | 5.660 | 5.850 | 37,535 | -0.13(-2.17%) |
Apr 25, 2013 | 6.010 | 6.130 | 5.850 | 5.980 | 11,673 | +0.08(+1.36%) |
Apr 24, 2013 | 5.870 | 5.950 | 5.700 | 5.900 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.820 | 5.930 | 5.550 | 5.900 | 33,718 | +0.02(+0.34%) |
Apr 22, 2013 | 5.980 | 6.130 | 5.660 | 5.880 | 26,158 | -0.08(-1.34%) |
Apr 19, 2013 | 6.190 | 6.200 | 5.910 | 5.960 | 39,300 | -0.06(-1.00%) |
Apr 18, 2013 | 6.450 | 6.700 | 6.010 | 6.020 | 60,809 | -0.23(-3.68%) |
Apr 17, 2013 | 5.910 | 6.360 | 5.910 | 6.250 | 17,261 | +0.15(+2.46%) |
Apr 16, 2013 | 6.070 | 6.280 | 6.050 | 6.100 | 6,937 | +0.07(+1.16%) |
Apr 15, 2013 | 6.061 | 6.190 | 5.970 | 6.030 | 30,421 | -0.16(-2.58%) |
Apr 12, 2013 | 6.420 | 6.420 | 6.190 | 6.190 | 2,395 | -0.06(-0.96%) |
Apr 11, 2013 | 6.510 | 6.510 | 6.240 | 6.250 | 4,800 | -0.34(-5.16%) |
Apr 10, 2013 | 6.130 | 6.590 | 6.100 | 6.590 | 20,652 | +0.50(+8.21%) |
Apr 09, 2013 | 6.110 | 6.170 | 6.000 | 6.090 | 17,659 | -0.18(-2.87%) |
Apr 08, 2013 | 6.140 | 6.370 | 5.920 | 6.270 | 20,252 | +0.19(+3.12%) |
Apr 05, 2013 | 6.400 | 6.400 | 5.920 | 6.080 | 52,230 | -0.31(-4.85%) |
Apr 04, 2013 | 6.600 | 6.620 | 6.260 | 6.390 | 37,087 | -0.31(-4.63%) |
Apr 03, 2013 | 6.700 | 6.830 | 6.601 | 6.700 | 14,979 | -0.06(-0.89%) |
Apr 02, 2013 | 6.720 | 6.810 | 6.710 | 6.760 | 6,734 | -0.02(-0.29%) |
Apr 01, 2013 | 6.700 | 6.890 | 6.700 | 6.780 | 11,365 | +0.00(+0.00%) |
Mar 28, 2013 | 6.830 | 6.890 | 6.750 | 6.780 | 6,561 | -0.14(-2.02%) |
Mar 27, 2013 | 6.750 | 6.920 | 6.740 | 6.920 | 10,254 | +0.08(+1.17%) |
Mar 26, 2013 | 6.720 | 6.840 | 6.650 | 6.840 | 7,708 | +0.04(+0.59%) |
Mar 25, 2013 | 6.950 | 6.950 | 6.750 | 6.800 | 3,825 | -0.15(-2.16%) |
Mar 22, 2013 | 6.841 | 6.950 | 6.841 | 6.950 | 3,718 | +0.01(+0.14%) |
Mar 21, 2013 | 6.820 | 6.949 | 6.750 | 6.940 | 21,173 | +0.12(+1.76%) |
Mar 20, 2013 | 6.790 | 6.840 | 6.660 | 6.820 | 93,510 | -0.02(-0.29%) |
Mar 19, 2013 | 6.850 | 6.990 | 6.821 | 6.840 | 38,483 | -0.19(-2.70%) |
Mar 18, 2013 | 6.960 | 7.100 | 6.760 | 7.030 | 42,811 | -0.07(-0.99%) |
Mar 15, 2013 | 6.990 | 7.140 | 6.910 | 7.100 | 26,612 | -0.05(-0.70%) |
Mar 14, 2013 | 7.150 | 7.340 | 7.081 | 7.150 | 32,041 | +0.03(+0.42%) |
Mar 13, 2013 | 7.140 | 7.300 | 7.030 | 7.120 | 114,252 | -0.11(-1.52%) |
Mar 12, 2013 | 6.930 | 7.280 | 6.750 | 7.230 | 38,681 | +0.23(+3.29%) |
Mar 11, 2013 | 6.970 | 7.120 | 6.850 | 7.000 | 15,386 | -0.08(-1.13%) |
Mar 08, 2013 | 7.010 | 7.080 | 6.670 | 7.080 | 51,085 | +0.08(+1.14%) |
Mar 07, 2013 | 7.020 | 7.150 | 6.980 | 7.000 | 13,500 | -0.15(-2.10%) |
Mar 06, 2013 | 7.070 | 7.150 | 6.870 | 7.150 | 26,431 | +0.05(+0.70%) |
Mar 05, 2013 | 7.100 | 7.210 | 7.060 | 7.100 | 21,170 | -0.02(-0.28%) |
Mar 04, 2013 | 7.110 | 7.260 | 7.100 | 7.120 | 13,375 | -0.12(-1.66%) |