Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.710 | 7.850 | 7.270 | 7.340 | 1,749,544 | -0.48(-6.14%) |
May 30, 2013 | 8.030 | 8.240 | 7.800 | 7.820 | 1,926,542 | -0.03(-0.38%) |
May 29, 2013 | 7.660 | 8.100 | 7.620 | 7.850 | 2,564,101 | -0.10(-1.26%) |
May 28, 2013 | 8.560 | 8.770 | 7.730 | 7.950 | 4,465,433 | -0.08(-1.00%) |
May 24, 2013 | 8.180 | 8.810 | 7.800 | 8.030 | 0 | +0.09(+1.13%) |
May 23, 2013 | 7.750 | 8.380 | 7.620 | 7.940 | 5,558,371 | -0.23(-2.82%) |
May 22, 2013 | 9.430 | 9.740 | 8.050 | 8.170 | 8,097,083 | -1.31(-13.82%) |
May 21, 2013 | 11.02 | 11.40 | 9.450 | 9.480 | 22,724,878 | -0.08(-0.81%) |
May 20, 2013 | 6.700 | 9.860 | 6.380 | 9.557 | 22,365,044 | +3.95(+70.37%) |
May 17, 2013 | 5.500 | 5.730 | 5.460 | 5.610 | 1,313,100 | +0.16(+2.94%) |
May 16, 2013 | 5.760 | 5.910 | 5.340 | 5.450 | 888,696 | -0.27(-4.72%) |
May 15, 2013 | 5.430 | 6.050 | 5.430 | 5.720 | 0 | +0.23(+4.19%) |
May 13, 2013 | 5.410 | 5.790 | 5.410 | 5.490 | 1,801,414 | +0.12(+2.23%) |
May 10, 2013 | 4.800 | 5.390 | 4.790 | 5.370 | 0 | +0.56(+11.64%) |
May 09, 2013 | 4.680 | 4.929 | 4.600 | 4.810 | 0 | +0.09(+1.91%) |
May 08, 2013 | 4.800 | 4.900 | 4.590 | 4.720 | 0 | -0.12(-2.48%) |
May 07, 2013 | 5.180 | 5.180 | 4.750 | 4.840 | 0 | -0.28(-5.47%) |
May 06, 2013 | 5.060 | 5.250 | 5.020 | 5.120 | 0 | +0.04(+0.79%) |
May 03, 2013 | 5.360 | 5.370 | 5.070 | 5.080 | 0 | -0.29(-5.40%) |
May 02, 2013 | 4.870 | 5.400 | 4.750 | 5.370 | 602,563 | +0.53(+10.95%) |
May 01, 2013 | 5.020 | 5.030 | 4.760 | 4.840 | 0 | -0.20(-3.97%) |
Apr 30, 2013 | 5.100 | 5.350 | 4.960 | 5.040 | 0 | -0.16(-3.08%) |
Apr 29, 2013 | 4.810 | 5.250 | 4.750 | 5.200 | 929,500 | +0.39(+8.11%) |
Apr 26, 2013 | 4.580 | 4.853 | 4.590 | 4.810 | 768,567 | +0.22(+4.79%) |
Apr 25, 2013 | 4.530 | 4.630 | 4.440 | 4.590 | 419,894 | +0.12(+2.68%) |
Apr 24, 2013 | 4.340 | 4.590 | 4.300 | 4.470 | 0 | +0.17(+3.95%) |
Apr 23, 2013 | 4.190 | 4.375 | 4.120 | 4.300 | 618,032 | +0.14(+3.37%) |
Apr 22, 2013 | 4.220 | 4.280 | 4.139 | 4.160 | 244,120 | -0.03(-0.72%) |
Apr 19, 2013 | 4.110 | 4.290 | 4.020 | 4.190 | 337,264 | +0.02(+0.48%) |
Apr 18, 2013 | 4.080 | 4.275 | 4.040 | 4.170 | 227,349 | +0.08(+1.96%) |
Apr 17, 2013 | 3.950 | 4.290 | 3.950 | 4.090 | 422,997 | +0.05(+1.24%) |
Apr 16, 2013 | 4.070 | 4.160 | 3.940 | 4.040 | 172,230 | +0.06(+1.51%) |
Apr 15, 2013 | 4.390 | 4.430 | 3.870 | 3.980 | 1,141,702 | -0.50(-11.16%) |
Apr 12, 2013 | 4.490 | 4.500 | 4.250 | 4.480 | 165,674 | -0.04(-0.88%) |
Apr 11, 2013 | 4.460 | 4.690 | 4.430 | 4.520 | 436,427 | +0.07(+1.57%) |
Apr 10, 2013 | 4.320 | 4.480 | 4.200 | 4.450 | 645,847 | +0.04(+0.91%) |
Apr 09, 2013 | 3.730 | 4.470 | 3.690 | 4.410 | 1,596,550 | +0.72(+19.51%) |
Apr 08, 2013 | 3.600 | 3.770 | 3.600 | 3.690 | 173,181 | +0.13(+3.65%) |
Apr 05, 2013 | 3.430 | 3.600 | 3.370 | 3.560 | 163,056 | +0.02(+0.56%) |
Apr 04, 2013 | 3.510 | 3.650 | 3.450 | 3.540 | 184,888 | +0.03(+0.85%) |
Apr 03, 2013 | 3.560 | 3.590 | 3.500 | 3.510 | 277,577 | -0.03(-0.85%) |
Apr 02, 2013 | 3.650 | 3.670 | 3.500 | 3.540 | 171,419 | -0.04(-1.12%) |
Apr 01, 2013 | 3.620 | 3.790 | 3.530 | 3.580 | 212,562 | -0.04(-1.10%) |
Mar 28, 2013 | 3.710 | 3.720 | 3.620 | 3.620 | 260,565 | -0.11(-2.95%) |
Mar 27, 2013 | 3.670 | 3.790 | 3.650 | 3.730 | 173,020 | -0.01(-0.27%) |
Mar 26, 2013 | 3.650 | 3.750 | 3.600 | 3.740 | 229,244 | +0.03(+0.81%) |
Mar 25, 2013 | 4.000 | 4.000 | 3.570 | 3.710 | 944,327 | -0.45(-10.73%) |
Mar 22, 2013 | 4.240 | 4.360 | 4.080 | 4.156 | 296,591 | -0.04(-1.05%) |
Mar 21, 2013 | 4.200 | 4.400 | 4.170 | 4.200 | 240,498 | -0.15(-3.45%) |
Mar 20, 2013 | 4.210 | 4.550 | 4.150 | 4.350 | 389,920 | +0.19(+4.57%) |
Mar 19, 2013 | 4.300 | 4.530 | 4.110 | 4.160 | 501,853 | -0.22(-5.02%) |
Mar 18, 2013 | 4.520 | 4.620 | 4.350 | 4.380 | 299,872 | -0.24(-5.19%) |
Mar 15, 2013 | 4.400 | 4.650 | 4.400 | 4.620 | 469,932 | +0.18(+4.05%) |
Mar 14, 2013 | 4.560 | 4.670 | 4.410 | 4.440 | 452,779 | -0.11(-2.42%) |
Mar 13, 2013 | 4.750 | 4.820 | 4.430 | 4.550 | 311,195 | -0.20(-4.21%) |
Mar 12, 2013 | 4.720 | 4.870 | 4.580 | 4.750 | 173,065 | +0.02(+0.42%) |
Mar 11, 2013 | 4.830 | 4.850 | 4.670 | 4.730 | 284,841 | -0.09(-1.87%) |
Mar 08, 2013 | 4.750 | 4.880 | 4.651 | 4.820 | 279,451 | +0.15(+3.21%) |
Mar 07, 2013 | 4.780 | 4.780 | 4.540 | 4.670 | 128,883 | +0.03(+0.65%) |
Mar 06, 2013 | 4.430 | 4.890 | 4.430 | 4.640 | 558,067 | +0.25(+5.69%) |
Mar 05, 2013 | 4.300 | 4.410 | 4.284 | 4.390 | 314,587 | +0.10(+2.33%) |
Mar 04, 2013 | 4.470 | 4.470 | 4.290 | 4.290 | 394,411 | -0.17(-3.81%) |