Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.140 | 7.360 | 7.120 | 7.230 | 453,515 | +0.02(+0.28%) |
May 30, 2013 | 7.070 | 7.290 | 7.030 | 7.210 | 544,336 | +0.19(+2.71%) |
May 29, 2013 | 6.920 | 7.110 | 6.725 | 7.020 | 397,789 | +0.07(+1.01%) |
May 28, 2013 | 6.940 | 7.230 | 6.840 | 6.950 | 435,097 | +0.19(+2.81%) |
May 24, 2013 | 6.810 | 6.940 | 6.700 | 6.760 | 0 | -0.03(-0.44%) |
May 23, 2013 | 6.520 | 6.980 | 6.370 | 6.790 | 0 | +0.19(+2.88%) |
May 22, 2013 | 6.610 | 7.120 | 6.560 | 6.600 | 0 | -0.02(-0.30%) |
May 21, 2013 | 6.600 | 6.735 | 6.410 | 6.620 | 0 | +0.06(+0.91%) |
May 20, 2013 | 6.220 | 6.610 | 6.140 | 6.560 | 0 | +0.33(+5.30%) |
May 17, 2013 | 6.360 | 6.370 | 6.160 | 6.230 | 0 | -0.07(-1.11%) |
May 16, 2013 | 6.340 | 6.480 | 6.280 | 6.300 | 288,068 | -0.06(-0.94%) |
May 15, 2013 | 6.240 | 6.400 | 6.110 | 6.360 | 0 | +0.08(+1.27%) |
May 13, 2013 | 6.480 | 6.650 | 6.200 | 6.280 | 0 | -0.19(-2.94%) |
May 10, 2013 | 6.370 | 6.580 | 6.260 | 6.470 | 0 | +0.09(+1.41%) |
May 09, 2013 | 6.340 | 6.660 | 6.290 | 6.380 | 0 | +0.00(+0.00%) |
May 08, 2013 | 6.570 | 6.670 | 6.300 | 6.380 | 0 | -0.17(-2.60%) |
May 07, 2013 | 6.510 | 6.750 | 6.510 | 6.550 | 0 | +0.10(+1.55%) |
May 06, 2013 | 6.080 | 6.750 | 6.000 | 6.450 | 0 | +0.37(+6.09%) |
May 03, 2013 | 6.000 | 6.150 | 5.840 | 6.080 | 0 | +0.24(+4.11%) |
May 02, 2013 | 5.620 | 5.850 | 5.610 | 5.840 | 0 | +0.24(+4.29%) |
May 01, 2013 | 6.090 | 6.140 | 5.560 | 5.600 | 0 | -0.50(-8.20%) |
Apr 30, 2013 | 6.190 | 6.230 | 5.870 | 6.100 | 0 | +0.24(+4.10%) |
Apr 29, 2013 | 6.040 | 6.140 | 5.810 | 5.860 | 372,448 | -0.13(-2.17%) |
Apr 26, 2013 | 6.080 | 6.080 | 5.940 | 5.990 | 387,442 | +0.05(+0.84%) |
Apr 25, 2013 | 5.680 | 6.270 | 5.660 | 5.940 | 723,846 | +0.30(+5.32%) |
Apr 24, 2013 | 5.630 | 5.650 | 5.510 | 5.640 | 298,488 | +0.07(+1.26%) |
Apr 23, 2013 | 5.280 | 5.700 | 5.230 | 5.570 | 534,512 | +0.34(+6.50%) |
Apr 22, 2013 | 5.150 | 5.275 | 5.020 | 5.230 | 363,402 | +0.18(+3.56%) |
Apr 19, 2013 | 5.120 | 5.120 | 5.030 | 5.050 | 195,488 | -0.05(-0.98%) |
Apr 18, 2013 | 5.200 | 5.220 | 5.050 | 5.100 | 304,966 | -0.06(-1.16%) |
Apr 17, 2013 | 5.100 | 5.180 | 5.010 | 5.160 | 412,073 | +0.04(+0.78%) |
Apr 16, 2013 | 5.090 | 5.170 | 5.010 | 5.120 | 331,923 | +0.12(+2.40%) |
Apr 15, 2013 | 5.180 | 5.220 | 5.000 | 5.000 | 372,782 | -0.18(-3.47%) |
Apr 12, 2013 | 5.240 | 5.310 | 5.110 | 5.180 | 436,545 | -0.07(-1.33%) |
Apr 11, 2013 | 5.250 | 5.420 | 5.250 | 5.250 | 336,782 | -0.02(-0.38%) |
Apr 10, 2013 | 5.190 | 5.500 | 5.180 | 5.270 | 627,389 | +0.12(+2.33%) |
Apr 09, 2013 | 5.170 | 5.240 | 5.090 | 5.150 | 468,245 | +0.02(+0.39%) |
Apr 08, 2013 | 5.000 | 5.130 | 4.960 | 5.130 | 345,849 | +0.13(+2.60%) |
Apr 05, 2013 | 4.910 | 5.090 | 4.901 | 5.000 | 347,020 | -0.01(-0.20%) |
Apr 04, 2013 | 4.910 | 5.030 | 4.910 | 5.010 | 386,027 | +0.09(+1.83%) |
Apr 03, 2013 | 5.090 | 5.225 | 4.910 | 4.920 | 412,161 | -0.06(-1.20%) |
Apr 02, 2013 | 5.150 | 5.256 | 4.980 | 4.980 | 509,860 | -0.17(-3.30%) |
Apr 01, 2013 | 5.370 | 5.440 | 5.000 | 5.150 | 703,809 | -0.24(-4.45%) |
Mar 28, 2013 | 5.130 | 5.480 | 5.130 | 5.390 | 588,376 | +0.29(+5.69%) |
Mar 27, 2013 | 5.130 | 5.190 | 5.050 | 5.100 | 1,079,161 | -0.01(-0.20%) |
Mar 26, 2013 | 5.630 | 5.630 | 4.920 | 5.110 | 1,484,031 | -0.47(-8.42%) |
Mar 25, 2013 | 5.800 | 5.890 | 5.550 | 5.580 | 794,670 | -0.21(-3.63%) |
Mar 22, 2013 | 5.980 | 6.001 | 5.710 | 5.790 | 705,112 | -0.14(-2.36%) |
Mar 21, 2013 | 5.980 | 6.280 | 5.900 | 5.930 | 953,475 | +0.02(+0.34%) |
Mar 20, 2013 | 6.460 | 6.720 | 5.820 | 5.910 | 2,272,935 | -1.53(-20.56%) |
Mar 19, 2013 | 7.500 | 7.800 | 7.280 | 7.440 | 288,405 | +0.03(+0.40%) |
Mar 18, 2013 | 7.260 | 7.480 | 7.150 | 7.410 | 335,060 | +0.07(+0.95%) |
Mar 15, 2013 | 7.540 | 7.600 | 7.250 | 7.340 | 328,841 | -0.23(-3.04%) |
Mar 14, 2013 | 7.700 | 7.810 | 7.530 | 7.570 | 214,726 | -0.08(-1.05%) |
Mar 13, 2013 | 7.720 | 7.810 | 7.560 | 7.650 | 277,107 | -0.09(-1.16%) |
Mar 12, 2013 | 8.070 | 8.180 | 7.600 | 7.740 | 487,742 | -0.34(-4.21%) |
Mar 11, 2013 | 8.020 | 8.180 | 7.880 | 8.080 | 425,547 | -0.02(-0.25%) |
Mar 08, 2013 | 7.900 | 8.380 | 7.800 | 8.100 | 1,744,983 | -1.01(-11.09%) |
Mar 07, 2013 | 9.110 | 9.180 | 8.950 | 9.110 | 182,443 | +0.01(+0.11%) |
Mar 06, 2013 | 9.020 | 9.230 | 8.970 | 9.100 | 160,771 | +0.08(+0.89%) |
Mar 05, 2013 | 8.870 | 9.130 | 8.870 | 9.020 | 586,304 | +0.26(+2.97%) |
Mar 04, 2013 | 8.690 | 8.900 | 8.670 | 8.760 | 247,463 | +0.03(+0.34%) |