Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.000 | 7.260 | 6.880 | 7.050 | 6,612,195 | -0.61(-7.96%) |
May 30, 2013 | 7.390 | 7.700 | 7.350 | 7.660 | 2,133,563 | +0.49(+6.83%) |
May 29, 2013 | 6.890 | 7.230 | 6.810 | 7.170 | 2,274,723 | +0.35(+5.13%) |
May 28, 2013 | 6.920 | 7.060 | 6.720 | 6.820 | 792,396 | -0.11(-1.59%) |
May 27, 2013 | 7.010 | 7.020 | 6.850 | 6.930 | 2,110,024 | +0.07(+1.02%) |
May 24, 2013 | 6.950 | 7.070 | 6.810 | 6.860 | 683,576 | -0.09(-1.29%) |
May 23, 2013 | 7.040 | 7.140 | 6.900 | 6.950 | 2,662,375 | +0.06(+0.87%) |
May 22, 2013 | 6.910 | 7.150 | 6.760 | 6.890 | 1,560,431 | +0.18(+2.68%) |
May 21, 2013 | 6.580 | 6.860 | 6.550 | 6.710 | 1,978,258 | +0.21(+3.23%) |
May 17, 2013 | 6.500 | 6.500 | 6.500 | 0 | -0.35(-5.11%) | |
May 16, 2013 | 6.490 | 6.860 | 6.370 | 6.850 | 2,267,926 | +0.26(+3.95%) |
May 15, 2013 | 7.050 | 7.080 | 6.570 | 6.590 | 1,341,816 | -0.77(-10.46%) |
May 13, 2013 | 7.440 | 7.480 | 7.330 | 7.360 | 458,262 | -0.19(-2.52%) |
May 10, 2013 | 7.480 | 7.570 | 7.330 | 7.550 | 1,753,322 | -0.07(-0.92%) |
May 09, 2013 | 7.470 | 7.700 | 7.260 | 7.620 | 1,096,936 | -0.02(-0.26%) |
May 08, 2013 | 7.430 | 7.740 | 7.290 | 7.640 | 1,166,297 | +0.43(+5.96%) |
May 07, 2013 | 7.450 | 7.450 | 7.160 | 7.210 | 4,238,896 | -0.42(-5.50%) |
May 06, 2013 | 7.680 | 7.690 | 7.540 | 7.630 | 630,296 | -0.02(-0.26%) |
May 03, 2013 | 7.650 | 7.950 | 7.600 | 7.650 | 1,327,377 | +0.04(+0.53%) |
May 02, 2013 | 7.700 | 7.740 | 7.410 | 7.610 | 1,649,127 | -0.14(-1.81%) |
May 01, 2013 | 7.910 | 7.910 | 7.560 | 7.750 | 1,272,589 | -0.33(-4.08%) |
Apr 30, 2013 | 7.850 | 8.090 | 7.550 | 8.080 | 1,457,288 | +0.21(+2.67%) |
Apr 29, 2013 | 7.760 | 8.100 | 7.760 | 7.870 | 3,019,536 | +0.20(+2.61%) |
Apr 26, 2013 | 8.180 | 8.160 | 7.600 | 7.670 | 1,448,687 | -0.49(-6.00%) |
Apr 25, 2013 | 8.150 | 8.240 | 7.890 | 8.160 | 1,991,871 | +0.28(+3.55%) |
Apr 24, 2013 | 7.360 | 7.930 | 7.350 | 7.880 | 2,725,760 | +0.70(+9.75%) |
Apr 23, 2013 | 7.260 | 7.300 | 7.070 | 7.180 | 1,680,409 | -0.18(-2.45%) |
Apr 22, 2013 | 7.610 | 7.650 | 7.300 | 7.360 | 1,647,133 | +0.01(+0.14%) |
Apr 19, 2013 | 7.180 | 7.430 | 7.000 | 7.350 | 4,837,605 | +0.39(+5.60%) |
Apr 18, 2013 | 6.660 | 6.980 | 6.570 | 6.960 | 2,315,100 | +0.42(+6.42%) |
Apr 17, 2013 | 6.950 | 7.230 | 6.460 | 6.540 | 3,658,434 | -0.41(-5.90%) |
Apr 16, 2013 | 7.100 | 7.250 | 6.860 | 6.950 | 2,196,265 | +0.20(+2.96%) |
Apr 15, 2013 | 7.100 | 7.310 | 6.380 | 6.750 | 4,353,202 | -1.11(-14.12%) |
Apr 12, 2013 | 8.100 | 8.180 | 7.640 | 7.860 | 2,146,675 | -0.51(-6.09%) |
Apr 11, 2013 | 8.440 | 8.580 | 8.340 | 8.370 | 585,237 | -0.07(-0.83%) |
Apr 10, 2013 | 8.780 | 8.780 | 8.400 | 8.440 | 679,951 | -0.47(-5.27%) |
Apr 09, 2013 | 8.580 | 9.030 | 8.530 | 8.910 | 922,270 | +0.32(+3.73%) |
Apr 08, 2013 | 8.830 | 8.850 | 8.500 | 8.590 | 875,432 | -0.21(-2.39%) |
Apr 05, 2013 | 8.950 | 9.130 | 8.620 | 8.800 | 1,254,397 | -0.01(-0.11%) |
Apr 04, 2013 | 8.280 | 8.830 | 8.170 | 8.810 | 1,504,728 | +0.52(+6.27%) |
Apr 03, 2013 | 8.710 | 8.840 | 8.220 | 8.290 | 1,164,321 | -0.42(-4.82%) |
Apr 02, 2013 | 9.100 | 9.100 | 8.680 | 8.710 | 883,832 | -0.48(-5.22%) |
Apr 01, 2013 | 9.350 | 9.350 | 9.150 | 9.190 | 886,584 | -0.05(-0.54%) |
Mar 28, 2013 | 9.240 | 9.240 | 9.240 | 0 | -0.30(-3.14%) | |
Mar 27, 2013 | 9.280 | 9.540 | 9.220 | 9.540 | 767,184 | +0.25(+2.69%) |
Mar 26, 2013 | 9.520 | 9.520 | 9.160 | 9.290 | 737,517 | -0.32(-3.33%) |
Mar 25, 2013 | 9.590 | 9.750 | 9.490 | 9.610 | 605,043 | -0.09(-0.93%) |
Mar 22, 2013 | 9.820 | 9.870 | 9.700 | 9.700 | 362,847 | -0.13(-1.32%) |
Mar 21, 2013 | 9.650 | 9.850 | 9.590 | 9.830 | 1,290,734 | +0.22(+2.29%) |
Mar 20, 2013 | 9.550 | 9.650 | 9.490 | 9.610 | 618,434 | +0.09(+0.95%) |
Mar 19, 2013 | 9.510 | 9.730 | 9.480 | 9.520 | 1,027,911 | -0.05(-0.52%) |
Mar 18, 2013 | 9.740 | 9.800 | 9.540 | 9.570 | 847,034 | -0.02(-0.21%) |
Mar 15, 2013 | 9.600 | 9.650 | 9.460 | 9.590 | 1,526,427 | +0.02(+0.21%) |
Mar 14, 2013 | 9.430 | 9.640 | 9.350 | 9.570 | 1,740,891 | +0.09(+0.95%) |
Mar 13, 2013 | 9.980 | 10.03 | 9.430 | 9.480 | 1,135,689 | -0.55(-5.48%) |
Mar 12, 2013 | 9.950 | 10.14 | 9.920 | 10.03 | 1,522,237 | +0.25(+2.56%) |
Mar 11, 2013 | 9.680 | 9.830 | 9.430 | 9.780 | 951,853 | +0.17(+1.77%) |
Mar 08, 2013 | 9.220 | 9.620 | 9.060 | 9.610 | 1,067,997 | +0.26(+2.78%) |
Mar 07, 2013 | 9.470 | 9.670 | 9.320 | 9.350 | 799,723 | -0.12(-1.27%) |
Mar 06, 2013 | 8.860 | 9.470 | 8.750 | 9.470 | 1,972,470 | +0.61(+6.88%) |
Mar 05, 2013 | 9.110 | 9.150 | 8.820 | 8.860 | 1,286,294 | -0.06(-0.67%) |
Mar 04, 2013 | 9.570 | 9.600 | 8.880 | 8.920 | 2,302,496 | -0.57(-6.01%) |