Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.482 | 4.520 | 4.395 | 4.414 | 100,516 | -0.12(-2.55%) |
May 30, 2013 | 4.433 | 4.539 | 4.395 | 4.530 | 91,596 | +0.13(+2.84%) |
May 29, 2013 | 4.424 | 4.462 | 4.385 | 4.405 | 131,489 | -0.08(-1.72%) |
May 28, 2013 | 4.424 | 4.616 | 4.385 | 4.482 | 288,079 | +0.21(+4.95%) |
May 24, 2013 | 4.222 | 4.299 | 4.183 | 4.270 | 127,655 | +0.01(+0.23%) |
May 23, 2013 | 4.164 | 4.270 | 4.135 | 4.260 | 198,401 | +0.06(+1.37%) |
May 22, 2013 | 4.395 | 4.482 | 4.145 | 4.203 | 240,900 | -0.17(-3.96%) |
May 21, 2013 | 4.328 | 4.472 | 4.318 | 4.376 | 206,322 | +0.08(+1.79%) |
May 20, 2013 | 4.424 | 4.472 | 4.232 | 4.299 | 306,308 | -0.13(-3.04%) |
May 17, 2013 | 4.462 | 4.578 | 4.366 | 4.433 | 260,645 | +0.01(+0.22%) |
May 16, 2013 | 4.501 | 4.568 | 4.366 | 4.424 | 233,783 | -0.08(-1.71%) |
May 15, 2013 | 4.376 | 4.530 | 4.328 | 4.501 | 629,977 | +0.32(+7.59%) |
May 13, 2013 | 4.597 | 4.597 | 4.164 | 4.183 | 716,571 | -0.44(-9.56%) |
May 10, 2013 | 4.780 | 4.828 | 4.539 | 4.626 | 949,753 | -0.13(-2.63%) |
May 09, 2013 | 5.616 | 5.895 | 4.712 | 4.751 | 1,241,660 | -1.68(-26.16%) |
May 08, 2013 | 6.116 | 6.568 | 6.116 | 6.434 | 235,205 | +0.26(+4.21%) |
May 07, 2013 | 6.222 | 6.242 | 6.040 | 6.174 | 113,938 | -0.03(-0.47%) |
May 06, 2013 | 6.078 | 6.203 | 5.991 | 6.203 | 90,764 | +0.11(+1.73%) |
May 03, 2013 | 6.011 | 6.126 | 5.895 | 6.097 | 158,490 | +0.20(+3.43%) |
May 02, 2013 | 5.751 | 5.953 | 5.703 | 5.895 | 210,772 | +0.20(+3.55%) |
May 01, 2013 | 5.953 | 5.963 | 5.645 | 5.693 | 301,739 | -0.30(-4.98%) |
Apr 30, 2013 | 5.722 | 6.174 | 5.713 | 5.991 | 345,708 | +0.25(+4.36%) |
Apr 29, 2013 | 5.568 | 5.741 | 5.568 | 5.741 | 89,869 | +0.18(+3.29%) |
Apr 26, 2013 | 5.693 | 5.732 | 5.539 | 5.559 | 96,490 | -0.17(-3.02%) |
Apr 25, 2013 | 5.559 | 5.751 | 5.539 | 5.732 | 125,845 | +0.18(+3.29%) |
Apr 24, 2013 | 5.376 | 5.568 | 5.358 | 5.549 | 66,742 | +0.15(+2.85%) |
Apr 23, 2013 | 5.386 | 5.515 | 5.299 | 5.395 | 207,858 | +0.07(+1.26%) |
Apr 22, 2013 | 5.337 | 5.405 | 5.136 | 5.328 | 89,134 | +0.02(+0.36%) |
Apr 19, 2013 | 5.328 | 5.386 | 5.184 | 5.309 | 191,519 | -0.03(-0.54%) |
Apr 18, 2013 | 5.482 | 5.549 | 5.328 | 5.337 | 235,786 | -0.14(-2.63%) |
Apr 17, 2013 | 5.520 | 5.539 | 5.309 | 5.482 | 239,408 | -0.12(-2.06%) |
Apr 16, 2013 | 5.751 | 5.799 | 5.487 | 5.597 | 197,197 | -0.08(-1.36%) |
Apr 15, 2013 | 5.838 | 5.841 | 5.655 | 5.674 | 200,870 | -0.23(-3.91%) |
Apr 12, 2013 | 5.790 | 5.915 | 5.780 | 5.905 | 123,270 | +0.05(+0.82%) |
Apr 11, 2013 | 5.982 | 6.088 | 5.818 | 5.857 | 121,188 | -0.13(-2.25%) |
Apr 10, 2013 | 5.790 | 6.011 | 5.790 | 5.991 | 117,425 | +0.21(+3.66%) |
Apr 09, 2013 | 5.751 | 5.838 | 5.703 | 5.780 | 126,426 | +0.06(+1.01%) |
Apr 08, 2013 | 5.732 | 5.761 | 5.597 | 5.722 | 86,056 | +0.02(+0.34%) |
Apr 05, 2013 | 5.684 | 5.842 | 5.453 | 5.703 | 161,236 | -0.15(-2.63%) |
Apr 04, 2013 | 5.818 | 5.857 | 5.751 | 5.857 | 335,785 | +0.03(+0.50%) |
Apr 03, 2013 | 5.828 | 5.895 | 5.780 | 5.828 | 230,831 | -0.02(-0.33%) |
Apr 02, 2013 | 5.915 | 5.934 | 5.818 | 5.847 | 162,653 | -0.04(-0.65%) |
Apr 01, 2013 | 6.020 | 6.107 | 5.751 | 5.886 | 275,243 | -0.13(-2.08%) |
Mar 28, 2013 | 6.203 | 6.203 | 5.963 | 6.011 | 237,022 | -0.16(-2.65%) |
Mar 27, 2013 | 6.097 | 6.193 | 6.020 | 6.174 | 112,740 | +0.03(+0.47%) |
Mar 26, 2013 | 6.251 | 6.251 | 6.020 | 6.145 | 162,052 | -0.04(-0.62%) |
Mar 25, 2013 | 6.482 | 6.496 | 6.107 | 6.184 | 164,046 | -0.32(-4.88%) |
Mar 22, 2013 | 6.530 | 6.578 | 6.395 | 6.501 | 150,409 | +0.01(+0.15%) |
Mar 21, 2013 | 6.597 | 6.636 | 6.434 | 6.492 | 154,031 | -0.18(-2.74%) |
Mar 20, 2013 | 6.607 | 6.684 | 6.568 | 6.674 | 122,361 | +0.07(+1.02%) |
Mar 19, 2013 | 6.578 | 6.684 | 6.482 | 6.607 | 168,752 | +0.03(+0.44%) |
Mar 18, 2013 | 6.463 | 6.674 | 6.415 | 6.578 | 208,283 | +0.00(+0.00%) |
Mar 15, 2013 | 6.559 | 6.597 | 6.415 | 6.578 | 368,687 | +0.02(+0.29%) |
Mar 14, 2013 | 6.684 | 6.684 | 6.386 | 6.559 | 257,012 | -0.09(-1.30%) |
Mar 13, 2013 | 6.540 | 6.684 | 6.463 | 6.645 | 108,331 | +0.13(+1.92%) |
Mar 12, 2013 | 6.568 | 6.617 | 6.453 | 6.520 | 163,600 | -0.12(-1.74%) |
Mar 11, 2013 | 6.520 | 6.703 | 6.472 | 6.636 | 225,925 | +0.06(+0.88%) |
Mar 08, 2013 | 6.376 | 6.660 | 6.299 | 6.578 | 257,708 | +0.28(+4.43%) |
Mar 07, 2013 | 6.155 | 6.309 | 6.137 | 6.299 | 90,817 | +0.15(+2.50%) |
Mar 06, 2013 | 6.001 | 6.155 | 5.895 | 6.145 | 175,286 | +0.13(+2.24%) |
Mar 05, 2013 | 6.088 | 6.145 | 5.977 | 6.011 | 264,454 | -0.05(-0.79%) |
Mar 04, 2013 | 6.193 | 6.193 | 5.991 | 6.059 | 279,028 | -0.14(-2.33%) |