Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.037 | 8.248 | 7.444 | 7.597 | 318,318 | -0.63(-7.67%) |
May 30, 2013 | 8.410 | 8.496 | 8.056 | 8.228 | 179,745 | +0.10(+1.18%) |
May 29, 2013 | 8.133 | 8.611 | 8.028 | 8.133 | 359,800 | -0.29(-3.41%) |
May 28, 2013 | 9.109 | 9.118 | 7.999 | 8.420 | 657,717 | +0.05(+0.57%) |
May 24, 2013 | 8.343 | 8.640 | 7.999 | 8.372 | 423,162 | +0.20(+2.46%) |
May 23, 2013 | 7.386 | 8.315 | 7.348 | 8.171 | 529,817 | +0.22(+2.77%) |
May 22, 2013 | 8.850 | 8.850 | 7.626 | 7.951 | 795,926 | -0.82(-9.38%) |
May 21, 2013 | 9.185 | 9.984 | 8.477 | 8.774 | 2,339,483 | +0.08(+0.88%) |
May 20, 2013 | 7.511 | 8.798 | 7.492 | 8.697 | 2,019,068 | +1.49(+20.72%) |
May 17, 2013 | 6.879 | 7.281 | 6.868 | 7.205 | 456,368 | +0.26(+3.72%) |
May 16, 2013 | 6.946 | 7.195 | 6.745 | 6.946 | 445,513 | +0.17(+2.54%) |
May 15, 2013 | 6.717 | 7.463 | 6.669 | 6.774 | 862,573 | -0.24(-3.41%) |
May 13, 2013 | 6.793 | 7.520 | 6.793 | 7.013 | 1,044,993 | +0.26(+3.82%) |
May 10, 2013 | 6.200 | 6.937 | 6.143 | 6.755 | 787,294 | +0.61(+9.97%) |
May 09, 2013 | 5.789 | 6.401 | 5.626 | 6.143 | 524,487 | +0.28(+4.73%) |
May 08, 2013 | 6.028 | 6.028 | 5.779 | 5.865 | 518,673 | -0.22(-3.62%) |
May 07, 2013 | 6.554 | 6.573 | 6.009 | 6.085 | 444,798 | -0.53(-7.96%) |
May 06, 2013 | 6.611 | 6.841 | 6.372 | 6.611 | 291,176 | +0.05(+0.73%) |
May 03, 2013 | 6.851 | 6.851 | 6.535 | 6.564 | 403,471 | -0.29(-4.19%) |
May 02, 2013 | 6.315 | 6.985 | 6.305 | 6.851 | 393,885 | +0.59(+9.48%) |
May 01, 2013 | 6.554 | 6.621 | 6.210 | 6.257 | 403,493 | -0.49(-7.23%) |
Apr 30, 2013 | 7.128 | 7.367 | 6.554 | 6.745 | 665,603 | -0.36(-5.11%) |
Apr 29, 2013 | 7.233 | 7.836 | 6.995 | 7.109 | 941,912 | -0.02(-0.27%) |
Apr 26, 2013 | 6.277 | 7.186 | 6.315 | 7.128 | 783,425 | +0.81(+12.88%) |
Apr 25, 2013 | 6.411 | 6.497 | 5.990 | 6.315 | 433,048 | +0.06(+0.92%) |
Apr 24, 2013 | 5.454 | 6.305 | 5.454 | 6.257 | 697,006 | +0.83(+15.34%) |
Apr 23, 2013 | 5.167 | 5.674 | 5.090 | 5.425 | 332,712 | +0.26(+5.00%) |
Apr 22, 2013 | 4.889 | 5.167 | 4.880 | 5.167 | 256,862 | +0.28(+5.68%) |
Apr 19, 2013 | 4.794 | 4.889 | 4.602 | 4.889 | 154,140 | +0.19(+4.07%) |
Apr 18, 2013 | 4.908 | 4.908 | 4.602 | 4.698 | 137,222 | +0.04(+0.82%) |
Apr 17, 2013 | 4.703 | 5.052 | 4.593 | 4.660 | 287,906 | -0.14(-2.99%) |
Apr 16, 2013 | 4.851 | 4.917 | 4.698 | 4.803 | 233,173 | +0.19(+4.15%) |
Apr 15, 2013 | 5.444 | 5.549 | 4.593 | 4.612 | 654,521 | -0.85(-15.59%) |
Apr 12, 2013 | 5.272 | 5.597 | 5.119 | 5.463 | 395,257 | +0.09(+1.60%) |
Apr 11, 2013 | 5.195 | 5.645 | 4.899 | 5.377 | 673,690 | +0.21(+4.07%) |
Apr 10, 2013 | 5.310 | 5.816 | 4.975 | 5.167 | 1,302,006 | -0.38(-6.90%) |
Apr 09, 2013 | 5.167 | 5.961 | 4.975 | 5.549 | 2,186,167 | +0.77(+16.00%) |
Apr 08, 2013 | 4.162 | 4.956 | 4.095 | 4.784 | 1,184,568 | +0.81(+20.48%) |
Apr 05, 2013 | 4.028 | 4.133 | 3.837 | 3.971 | 457,660 | -0.08(-1.89%) |
Apr 04, 2013 | 3.923 | 4.181 | 3.894 | 4.047 | 304,253 | +0.18(+4.70%) |
Apr 03, 2013 | 4.086 | 4.197 | 3.789 | 3.865 | 410,517 | -0.16(-4.04%) |
Apr 02, 2013 | 4.019 | 4.257 | 3.999 | 4.028 | 286,470 | +0.01(+0.24%) |
Apr 01, 2013 | 4.468 | 4.487 | 3.952 | 4.019 | 465,043 | -0.42(-9.48%) |
Mar 28, 2013 | 4.765 | 4.822 | 4.373 | 4.440 | 463,043 | -0.29(-6.07%) |
Mar 27, 2013 | 4.880 | 4.937 | 4.707 | 4.727 | 317,108 | -0.17(-3.52%) |
Mar 26, 2013 | 4.928 | 5.138 | 4.851 | 4.899 | 241,956 | -0.01(-0.19%) |
Mar 25, 2013 | 5.186 | 5.291 | 4.851 | 4.908 | 461,513 | -0.36(-6.90%) |
Mar 22, 2013 | 5.549 | 5.612 | 5.262 | 5.272 | 477,274 | -0.30(-5.33%) |
Mar 21, 2013 | 5.645 | 5.817 | 5.511 | 5.569 | 270,277 | -0.14(-2.51%) |
Mar 20, 2013 | 5.616 | 5.865 | 5.492 | 5.712 | 359,220 | +0.22(+4.01%) |
Mar 19, 2013 | 5.502 | 5.913 | 5.425 | 5.492 | 359,770 | -0.05(-0.86%) |
Mar 18, 2013 | 5.817 | 5.817 | 5.511 | 5.540 | 636,173 | -0.35(-6.01%) |
Mar 15, 2013 | 6.334 | 6.391 | 5.836 | 5.894 | 730,736 | -0.55(-8.61%) |
Mar 14, 2013 | 6.678 | 6.745 | 6.296 | 6.449 | 298,757 | -0.22(-3.30%) |
Mar 13, 2013 | 6.669 | 6.774 | 6.439 | 6.669 | 315,250 | +0.02(+0.29%) |
Mar 12, 2013 | 6.219 | 6.698 | 5.990 | 6.650 | 475,661 | +0.37(+5.95%) |
Mar 11, 2013 | 7.032 | 7.042 | 6.267 | 6.277 | 440,028 | -0.71(-10.14%) |
Mar 08, 2013 | 7.061 | 7.061 | 6.822 | 6.985 | 100,656 | -0.11(-1.48%) |
Mar 07, 2013 | 7.032 | 7.214 | 7.023 | 7.090 | 107,025 | -0.04(-0.54%) |
Mar 06, 2013 | 7.004 | 7.272 | 6.937 | 7.128 | 288,352 | +0.24(+3.47%) |
Mar 05, 2013 | 6.602 | 7.109 | 6.554 | 6.889 | 344,883 | +0.36(+5.57%) |
Mar 04, 2013 | 7.693 | 7.693 | 6.516 | 6.525 | 644,200 | -0.98(-13.01%) |