Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.340 | 7.390 | 7.000 | 7.240 | 1,992,708 | -0.18(-2.43%) |
May 30, 2013 | 7.150 | 7.500 | 7.100 | 7.420 | 1,747,232 | +0.27(+3.78%) |
May 29, 2013 | 7.130 | 7.290 | 7.050 | 7.150 | 1,377,084 | -0.10(-1.38%) |
May 28, 2013 | 7.010 | 7.280 | 7.000 | 7.250 | 3,326,981 | +0.39(+5.69%) |
May 24, 2013 | 6.950 | 6.950 | 6.740 | 6.860 | 770,007 | -0.10(-1.44%) |
May 23, 2013 | 6.870 | 7.005 | 6.780 | 6.960 | 1,352,861 | +0.01(+0.14%) |
May 22, 2013 | 7.100 | 7.220 | 6.890 | 6.950 | 3,096,987 | -0.16(-2.25%) |
May 21, 2013 | 7.030 | 7.170 | 7.000 | 7.110 | 2,108,899 | +0.10(+1.43%) |
May 20, 2013 | 7.120 | 7.140 | 6.900 | 7.010 | 3,722,073 | +0.48(+7.35%) |
May 17, 2013 | 6.300 | 6.620 | 6.240 | 6.530 | 1,836,788 | +0.29(+4.65%) |
May 16, 2013 | 6.380 | 6.410 | 6.230 | 6.240 | 1,084,444 | -0.15(-2.35%) |
May 15, 2013 | 6.230 | 6.470 | 6.230 | 6.390 | 1,321,822 | +0.14(+2.24%) |
May 13, 2013 | 6.260 | 6.355 | 6.220 | 6.250 | 984,435 | -0.01(-0.16%) |
May 10, 2013 | 6.170 | 6.400 | 6.150 | 6.260 | 2,189,333 | +0.13(+2.12%) |
May 09, 2013 | 6.110 | 6.180 | 6.040 | 6.130 | 1,485,759 | -0.01(-0.16%) |
May 08, 2013 | 6.070 | 6.195 | 5.970 | 6.140 | 1,640,226 | +0.11(+1.82%) |
May 07, 2013 | 6.000 | 6.060 | 5.880 | 6.030 | 1,470,569 | +0.06(+1.01%) |
May 06, 2013 | 6.040 | 6.250 | 5.950 | 5.970 | 2,306,533 | -0.05(-0.83%) |
May 03, 2013 | 5.770 | 6.070 | 5.660 | 6.020 | 2,599,019 | +0.36(+6.36%) |
May 02, 2013 | 5.630 | 5.755 | 5.530 | 5.660 | 2,337,205 | +0.12(+2.17%) |
May 01, 2013 | 5.810 | 5.860 | 5.520 | 5.540 | 3,207,304 | -0.26(-4.48%) |
Apr 30, 2013 | 5.100 | 6.190 | 5.010 | 5.800 | 9,673,885 | +1.05(+22.11%) |
Apr 29, 2013 | 4.540 | 4.980 | 4.510 | 4.750 | 2,974,844 | +0.25(+5.56%) |
Apr 26, 2013 | 4.490 | 4.530 | 4.480 | 4.500 | 1,747,846 | +0.01(+0.22%) |
Apr 25, 2013 | 4.540 | 4.615 | 4.460 | 4.490 | 2,572,945 | -0.02(-0.44%) |
Apr 24, 2013 | 4.470 | 4.540 | 4.400 | 4.510 | 1,476,639 | +0.05(+1.12%) |
Apr 23, 2013 | 4.430 | 4.560 | 4.370 | 4.460 | 1,297,595 | +0.07(+1.59%) |
Apr 22, 2013 | 4.410 | 4.440 | 4.310 | 4.390 | 821,694 | -0.01(-0.23%) |
Apr 19, 2013 | 4.340 | 4.440 | 4.330 | 4.400 | 900,966 | +0.06(+1.38%) |
Apr 18, 2013 | 4.420 | 4.420 | 4.290 | 4.340 | 853,029 | -0.06(-1.36%) |
Apr 17, 2013 | 4.450 | 4.480 | 4.380 | 4.400 | 1,202,542 | -0.11(-2.44%) |
Apr 16, 2013 | 4.500 | 4.550 | 4.465 | 4.510 | 840,480 | +0.05(+1.12%) |
Apr 15, 2013 | 4.500 | 4.560 | 4.430 | 4.460 | 1,541,320 | -0.12(-2.62%) |
Apr 12, 2013 | 4.570 | 4.600 | 4.550 | 4.580 | 649,406 | -0.02(-0.43%) |
Apr 11, 2013 | 4.570 | 4.620 | 4.550 | 4.600 | 576,085 | +0.01(+0.22%) |
Apr 10, 2013 | 4.490 | 4.595 | 4.490 | 4.590 | 727,307 | +0.13(+2.91%) |
Apr 09, 2013 | 4.420 | 4.530 | 4.400 | 4.460 | 646,553 | +0.07(+1.59%) |
Apr 08, 2013 | 4.420 | 4.445 | 4.355 | 4.390 | 546,277 | -0.02(-0.45%) |
Apr 05, 2013 | 4.400 | 4.430 | 4.330 | 4.410 | 645,628 | -0.09(-2.00%) |
Apr 04, 2013 | 4.560 | 4.560 | 4.450 | 4.500 | 890,328 | -0.06(-1.32%) |
Apr 03, 2013 | 4.610 | 4.620 | 4.500 | 4.560 | 929,042 | -0.02(-0.44%) |
Apr 02, 2013 | 4.640 | 4.740 | 4.560 | 4.580 | 771,918 | -0.02(-0.43%) |
Apr 01, 2013 | 4.730 | 4.760 | 4.560 | 4.600 | 825,063 | -0.13(-2.75%) |
Mar 28, 2013 | 4.810 | 4.820 | 4.610 | 4.730 | 683,193 | -0.08(-1.66%) |
Mar 27, 2013 | 4.740 | 4.810 | 4.680 | 4.810 | 565,412 | +0.01(+0.21%) |
Mar 26, 2013 | 4.800 | 4.810 | 4.665 | 4.800 | 665,670 | +0.02(+0.42%) |
Mar 25, 2013 | 4.790 | 4.830 | 4.720 | 4.780 | 707,168 | +0.00(+0.00%) |
Mar 22, 2013 | 4.950 | 5.010 | 4.750 | 4.780 | 589,709 | -0.12(-2.45%) |
Mar 21, 2013 | 4.940 | 5.000 | 4.820 | 4.900 | 806,546 | -0.08(-1.61%) |
Mar 20, 2013 | 4.930 | 5.030 | 4.920 | 4.980 | 652,648 | +0.08(+1.63%) |
Mar 19, 2013 | 5.080 | 5.130 | 4.860 | 4.900 | 1,118,746 | -0.18(-3.54%) |
Mar 18, 2013 | 5.070 | 5.140 | 5.035 | 5.080 | 940,486 | -0.08(-1.55%) |
Mar 15, 2013 | 4.880 | 5.170 | 4.880 | 5.160 | 1,844,989 | +0.26(+5.31%) |
Mar 14, 2013 | 4.940 | 4.990 | 4.850 | 4.900 | 878,756 | -0.04(-0.81%) |
Mar 13, 2013 | 4.860 | 4.940 | 4.830 | 4.940 | 675,130 | +0.09(+1.86%) |
Mar 12, 2013 | 4.910 | 4.910 | 4.780 | 4.850 | 567,448 | -0.06(-1.22%) |
Mar 11, 2013 | 4.870 | 4.930 | 4.740 | 4.910 | 887,685 | -0.01(-0.20%) |
Mar 08, 2013 | 4.730 | 4.920 | 4.720 | 4.920 | 1,209,776 | +0.22(+4.68%) |
Mar 07, 2013 | 4.510 | 4.710 | 4.505 | 4.700 | 1,002,249 | +0.21(+4.68%) |
Mar 06, 2013 | 4.400 | 4.530 | 4.400 | 4.490 | 1,011,231 | +0.10(+2.28%) |
Mar 05, 2013 | 4.220 | 4.390 | 4.220 | 4.390 | 1,146,478 | +0.20(+4.77%) |
Mar 04, 2013 | 4.250 | 4.310 | 4.105 | 4.190 | 926,318 | -0.08(-1.87%) |