Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.110 | 5.180 | 5.050 | 5.050 | 461,527 | -0.06(-1.17%) |
May 30, 2013 | 5.050 | 5.136 | 4.980 | 5.110 | 708,841 | +0.05(+0.99%) |
May 29, 2013 | 5.060 | 5.150 | 5.030 | 5.060 | 418,579 | +0.00(+0.00%) |
May 28, 2013 | 5.060 | 5.230 | 5.030 | 5.060 | 794,987 | +0.04(+0.80%) |
May 24, 2013 | 5.030 | 5.130 | 5.000 | 5.020 | 0 | -0.02(-0.40%) |
May 23, 2013 | 5.140 | 5.240 | 4.960 | 5.040 | 0 | -0.09(-1.75%) |
May 22, 2013 | 5.040 | 5.490 | 5.030 | 5.130 | 3,139,067 | +0.10(+1.99%) |
May 21, 2013 | 5.030 | 5.079 | 4.980 | 5.030 | 590,227 | +0.03(+0.60%) |
May 20, 2013 | 5.010 | 5.030 | 4.940 | 5.000 | 0 | -0.03(-0.60%) |
May 17, 2013 | 5.060 | 5.110 | 5.000 | 5.030 | 0 | -0.02(-0.40%) |
May 16, 2013 | 5.070 | 5.110 | 5.000 | 5.050 | 418,872 | +0.00(+0.00%) |
May 15, 2013 | 5.160 | 5.160 | 5.000 | 5.050 | 0 | +0.04(+0.80%) |
May 13, 2013 | 5.250 | 5.290 | 4.970 | 5.010 | 0 | -0.23(-4.39%) |
May 10, 2013 | 5.110 | 5.300 | 5.060 | 5.240 | 0 | +0.14(+2.75%) |
May 09, 2013 | 4.950 | 5.125 | 4.920 | 5.100 | 0 | +0.14(+2.82%) |
May 08, 2013 | 5.020 | 5.022 | 4.870 | 4.960 | 0 | -0.06(-1.20%) |
May 07, 2013 | 4.870 | 5.040 | 4.750 | 5.020 | 0 | +0.16(+3.29%) |
May 06, 2013 | 5.100 | 5.150 | 4.750 | 4.860 | 3,082,308 | -0.14(-2.80%) |
May 03, 2013 | 5.030 | 6.880 | 4.950 | 5.000 | 0 | -1.88(-27.33%) |
May 02, 2013 | 6.610 | 6.890 | 6.500 | 6.880 | 981,900 | +0.28(+4.24%) |
May 01, 2013 | 6.790 | 6.820 | 6.540 | 6.600 | 0 | -0.17(-2.51%) |
Apr 30, 2013 | 6.710 | 6.790 | 6.600 | 6.770 | 0 | +0.08(+1.20%) |
Apr 29, 2013 | 6.850 | 6.900 | 6.650 | 6.690 | 639,344 | -0.14(-2.05%) |
Apr 26, 2013 | 6.820 | 6.930 | 6.812 | 6.830 | 519,778 | -0.03(-0.44%) |
Apr 25, 2013 | 6.860 | 6.949 | 6.780 | 6.860 | 514,360 | +0.00(+0.00%) |
Apr 24, 2013 | 6.900 | 6.920 | 6.700 | 6.860 | 507,909 | +0.06(+0.88%) |
Apr 23, 2013 | 6.490 | 6.960 | 6.490 | 6.800 | 564,442 | +0.33(+5.13%) |
Apr 22, 2013 | 6.600 | 6.670 | 6.300 | 6.468 | 958,199 | -0.13(-2.00%) |
Apr 19, 2013 | 6.700 | 6.750 | 6.570 | 6.600 | 439,193 | -0.09(-1.35%) |
Apr 18, 2013 | 6.910 | 7.000 | 6.610 | 6.690 | 666,097 | -0.16(-2.34%) |
Apr 17, 2013 | 7.190 | 7.240 | 6.800 | 6.850 | 834,328 | -0.40(-5.52%) |
Apr 16, 2013 | 7.420 | 7.420 | 7.152 | 7.250 | 554,601 | -0.16(-2.16%) |
Apr 15, 2013 | 7.440 | 7.470 | 7.180 | 7.410 | 598,757 | -0.04(-0.54%) |
Apr 12, 2013 | 7.350 | 7.450 | 7.251 | 7.450 | 221,487 | +0.09(+1.22%) |
Apr 11, 2013 | 7.390 | 7.480 | 7.280 | 7.360 | 330,463 | -0.03(-0.41%) |
Apr 10, 2013 | 7.250 | 7.420 | 7.180 | 7.390 | 459,306 | +0.13(+1.79%) |
Apr 09, 2013 | 7.460 | 7.480 | 7.260 | 7.260 | 284,767 | -0.20(-2.68%) |
Apr 08, 2013 | 7.360 | 7.525 | 7.260 | 7.460 | 400,871 | +0.14(+1.91%) |
Apr 05, 2013 | 7.200 | 7.450 | 7.160 | 7.320 | 446,136 | +0.02(+0.27%) |
Apr 04, 2013 | 7.170 | 7.300 | 7.110 | 7.300 | 362,785 | +0.12(+1.67%) |
Apr 03, 2013 | 7.170 | 7.215 | 7.070 | 7.180 | 321,260 | +0.02(+0.28%) |
Apr 02, 2013 | 7.290 | 7.300 | 7.144 | 7.160 | 336,683 | -0.08(-1.10%) |
Apr 01, 2013 | 7.300 | 7.420 | 7.120 | 7.240 | 469,287 | -0.04(-0.55%) |
Mar 28, 2013 | 7.320 | 7.470 | 7.130 | 7.280 | 695,818 | -0.02(-0.27%) |
Mar 27, 2013 | 7.410 | 7.440 | 7.250 | 7.300 | 444,468 | -0.16(-2.14%) |
Mar 26, 2013 | 7.630 | 7.660 | 7.320 | 7.460 | 583,519 | -0.12(-1.58%) |
Mar 25, 2013 | 7.920 | 7.920 | 7.500 | 7.580 | 551,020 | -0.29(-3.68%) |
Mar 22, 2013 | 7.810 | 7.950 | 7.730 | 7.870 | 833,279 | +0.09(+1.16%) |
Mar 21, 2013 | 7.710 | 7.850 | 7.690 | 7.780 | 558,781 | +0.06(+0.78%) |
Mar 20, 2013 | 7.720 | 7.820 | 7.620 | 7.720 | 401,746 | +0.06(+0.78%) |
Mar 19, 2013 | 7.680 | 8.000 | 7.580 | 7.660 | 1,511,871 | -0.02(-0.26%) |
Mar 18, 2013 | 7.440 | 7.700 | 7.430 | 7.680 | 538,705 | +0.18(+2.40%) |
Mar 15, 2013 | 7.550 | 7.700 | 7.430 | 7.500 | 587,055 | -0.05(-0.66%) |
Mar 14, 2013 | 7.600 | 7.630 | 7.420 | 7.550 | 407,426 | -0.05(-0.66%) |
Mar 13, 2013 | 7.660 | 7.750 | 7.580 | 7.600 | 408,282 | -0.08(-1.04%) |
Mar 12, 2013 | 7.690 | 7.800 | 7.470 | 7.680 | 707,960 | -0.03(-0.39%) |
Mar 11, 2013 | 7.500 | 7.750 | 7.420 | 7.710 | 928,447 | +0.19(+2.53%) |
Mar 08, 2013 | 7.660 | 7.660 | 7.330 | 7.520 | 720,025 | -0.13(-1.70%) |
Mar 07, 2013 | 7.140 | 7.650 | 7.140 | 7.650 | 1,303,733 | +0.49(+6.84%) |
Mar 06, 2013 | 7.060 | 7.210 | 7.060 | 7.160 | 803,987 | +0.11(+1.56%) |
Mar 05, 2013 | 7.510 | 7.510 | 7.000 | 7.050 | 1,123,562 | -0.41(-5.50%) |
Mar 04, 2013 | 7.360 | 7.520 | 7.350 | 7.460 | 562,061 | +0.06(+0.81%) |