Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.519 | 5.892 | 5.519 | 5.801 | 175,915 | +0.29(+5.27%) |
Jun 26, 2013 | 5.519 | 5.560 | 5.344 | 5.510 | 0 | +0.04(+0.76%) |
Jun 25, 2013 | 5.328 | 5.477 | 5.328 | 5.469 | 0 | +0.20(+3.78%) |
Jun 24, 2013 | 5.469 | 5.527 | 5.270 | 5.270 | 0 | -0.16(-2.91%) |
Jun 21, 2013 | 5.552 | 5.560 | 5.394 | 5.427 | 21,987 | -0.03(-0.61%) |
Jun 20, 2013 | 5.461 | 5.519 | 5.444 | 5.461 | 0 | -0.07(-1.20%) |
Jun 19, 2013 | 5.593 | 5.593 | 5.477 | 5.527 | 0 | +0.07(+1.22%) |
Jun 18, 2013 | 5.386 | 5.477 | 5.386 | 5.461 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 5.469 | 5.477 | 5.394 | 5.461 | 0 | +0.05(+0.92%) |
Jun 14, 2013 | 5.476 | 5.477 | 5.411 | 5.411 | 0 | -0.04(-0.76%) |
Jun 13, 2013 | 5.444 | 5.477 | 5.419 | 5.452 | 8,613 | +0.06(+1.08%) |
Jun 12, 2013 | 5.502 | 5.502 | 5.394 | 5.394 | 3,596 | -0.07(-1.37%) |
Jun 11, 2013 | 5.319 | 5.477 | 5.319 | 5.469 | 50,156 | +0.16(+2.97%) |
Jun 10, 2013 | 5.427 | 5.477 | 5.311 | 5.311 | 0 | -0.07(-1.39%) |
Jun 07, 2013 | 5.319 | 5.436 | 5.319 | 5.386 | 0 | +0.05(+0.93%) |
Jun 06, 2013 | 5.378 | 5.402 | 5.328 | 5.336 | 0 | -0.10(-1.83%) |
Jun 05, 2013 | 5.469 | 5.519 | 5.394 | 5.436 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 5.502 | 5.519 | 5.411 | 5.436 | 0 | -0.02(-0.46%) |
Jun 03, 2013 | 5.394 | 5.614 | 5.253 | 5.461 | 132,915 | +0.11(+2.02%) |
May 31, 2013 | 5.295 | 5.394 | 5.245 | 5.353 | 89,821 | +0.06(+1.10%) |
May 30, 2013 | 5.270 | 5.353 | 5.253 | 5.295 | 0 | -0.01(-0.16%) |
May 29, 2013 | 5.228 | 5.303 | 5.220 | 5.303 | 39,228 | +0.06(+1.11%) |
May 28, 2013 | 5.270 | 5.270 | 5.154 | 5.245 | 28,867 | -0.02(-0.47%) |
May 24, 2013 | 5.187 | 5.444 | 5.154 | 5.270 | 0 | +0.12(+2.42%) |
May 23, 2013 | 5.129 | 5.261 | 4.996 | 5.145 | 0 | -0.03(-0.64%) |
May 22, 2013 | 5.145 | 5.261 | 5.112 | 5.178 | 0 | -0.01(-0.16%) |
May 21, 2013 | 5.095 | 5.195 | 5.062 | 5.187 | 0 | +0.09(+1.79%) |
May 20, 2013 | 5.178 | 5.220 | 5.095 | 5.095 | 0 | -0.06(-1.13%) |
May 17, 2013 | 5.062 | 5.154 | 5.062 | 5.154 | 0 | +0.03(+0.65%) |
May 16, 2013 | 5.145 | 5.145 | 5.100 | 5.120 | 36,817 | +0.00(+0.00%) |
May 15, 2013 | 5.037 | 5.230 | 4.979 | 5.120 | 0 | +0.07(+1.48%) |
May 13, 2013 | 5.029 | 5.112 | 4.979 | 5.046 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.079 | 5.095 | 5.021 | 5.054 | 0 | -0.04(-0.81%) |
May 09, 2013 | 5.029 | 5.095 | 5.029 | 5.095 | 0 | +0.00(+0.00%) |
May 08, 2013 | 5.104 | 5.120 | 4.979 | 5.095 | 0 | -0.01(-0.16%) |
May 07, 2013 | 5.162 | 5.162 | 5.062 | 5.104 | 0 | -0.02(-0.49%) |
May 06, 2013 | 5.087 | 5.187 | 5.087 | 5.129 | 0 | -0.02(-0.32%) |
May 03, 2013 | 4.963 | 5.145 | 4.896 | 5.145 | 0 | +0.25(+5.08%) |
May 02, 2013 | 4.656 | 4.946 | 4.656 | 4.896 | 0 | +0.02(+0.34%) |
May 01, 2013 | 4.739 | 4.880 | 4.672 | 4.880 | 0 | +0.07(+1.55%) |
Apr 30, 2013 | 4.763 | 4.813 | 4.745 | 4.805 | 0 | +0.06(+1.22%) |
Apr 29, 2013 | 4.805 | 4.805 | 4.689 | 4.747 | 62,245 | -0.03(-0.69%) |
Apr 26, 2013 | 4.772 | 4.788 | 4.730 | 4.780 | 97,148 | -0.01(-0.17%) |
Apr 25, 2013 | 4.722 | 4.788 | 4.697 | 4.788 | 30,813 | +0.07(+1.41%) |
Apr 24, 2013 | 4.763 | 4.763 | 4.697 | 4.722 | 0 | -0.04(-0.87%) |
Apr 23, 2013 | 4.763 | 4.855 | 4.689 | 4.763 | 99,192 | -0.05(-1.03%) |
Apr 22, 2013 | 4.805 | 4.813 | 4.763 | 4.813 | 29,244 | +0.10(+2.11%) |
Apr 19, 2013 | 4.739 | 4.772 | 4.714 | 4.714 | 9,887 | -0.04(-0.87%) |
Apr 18, 2013 | 4.705 | 4.772 | 4.689 | 4.755 | 47,734 | +0.06(+1.24%) |
Apr 17, 2013 | 4.739 | 4.921 | 4.697 | 4.697 | 19,267 | -0.04(-0.88%) |
Apr 16, 2013 | 4.788 | 4.805 | 4.730 | 4.739 | 27,852 | -0.05(-1.04%) |
Apr 15, 2013 | 4.780 | 4.839 | 4.747 | 4.788 | 22,233 | +0.04(+0.87%) |
Apr 12, 2013 | 4.855 | 4.855 | 4.730 | 4.747 | 35,349 | -0.11(-2.22%) |
Apr 11, 2013 | 4.913 | 4.954 | 4.780 | 4.855 | 62,551 | -0.02(-0.51%) |
Apr 10, 2013 | 4.705 | 4.963 | 4.647 | 4.880 | 30,841 | +0.11(+2.26%) |
Apr 09, 2013 | 4.739 | 4.780 | 4.730 | 4.772 | 15,357 | +0.02(+0.35%) |
Apr 08, 2013 | 4.780 | 4.888 | 4.697 | 4.755 | 19,647 | -0.03(-0.69%) |
Apr 05, 2013 | 4.689 | 4.788 | 4.648 | 4.788 | 9,644 | +0.12(+2.49%) |
Apr 04, 2013 | 4.747 | 4.747 | 4.664 | 4.672 | 15,038 | -0.02(-0.53%) |
Apr 03, 2013 | 4.788 | 4.788 | 4.697 | 4.697 | 24,198 | -0.09(-1.91%) |
Apr 02, 2013 | 4.788 | 4.797 | 4.788 | 4.788 | 7,062 | +0.00(+0.00%) |
Apr 01, 2013 | 4.763 | 4.838 | 4.589 | 4.788 | 69,700 | +0.03(+0.70%) |
Mar 28, 2013 | 4.739 | 4.763 | 4.651 | 4.755 | 13,261 | +0.02(+0.35%) |
Mar 27, 2013 | 4.564 | 4.747 | 4.564 | 4.739 | 68,089 | +0.13(+2.88%) |
Mar 26, 2013 | 4.664 | 4.664 | 4.564 | 4.606 | 27,142 | -0.01(-0.18%) |
Mar 25, 2013 | 4.564 | 4.639 | 4.564 | 4.614 | 3,759 | +0.04(+0.91%) |
Mar 22, 2013 | 4.747 | 4.755 | 4.490 | 4.573 | 72,776 | -0.04(-0.90%) |
Mar 21, 2013 | 4.680 | 4.780 | 4.564 | 4.614 | 73,848 | -0.07(-1.42%) |
Mar 20, 2013 | 4.780 | 4.822 | 4.656 | 4.680 | 48,198 | -0.16(-3.26%) |
Mar 19, 2013 | 4.822 | 4.896 | 4.705 | 4.838 | 35,106 | -0.01(-0.17%) |
Mar 18, 2013 | 4.871 | 4.896 | 4.788 | 4.846 | 10,256 | -0.03(-0.68%) |
Mar 15, 2013 | 4.896 | 4.938 | 4.855 | 4.880 | 143,217 | +0.02(+0.51%) |
Mar 14, 2013 | 4.763 | 4.863 | 4.763 | 4.855 | 47,766 | +0.08(+1.74%) |
Mar 13, 2013 | 4.772 | 4.772 | 4.697 | 4.772 | 20,571 | +0.00(+0.00%) |
Mar 12, 2013 | 4.772 | 4.780 | 4.647 | 4.772 | 111,904 | +0.03(+0.70%) |
Mar 11, 2013 | 4.772 | 4.813 | 4.689 | 4.739 | 51,428 | +0.02(+0.53%) |
Mar 08, 2013 | 4.797 | 4.813 | 4.557 | 4.714 | 201,026 | -0.06(-1.22%) |
Mar 07, 2013 | 4.763 | 4.830 | 4.710 | 4.772 | 233,001 | +0.03(+0.70%) |
Mar 06, 2013 | 4.440 | 4.896 | 4.440 | 4.739 | 486,922 | +0.20(+4.39%) |
Mar 05, 2013 | 4.398 | 4.539 | 4.398 | 4.539 | 57,541 | +0.02(+0.37%) |
Mar 04, 2013 | 4.357 | 4.548 | 4.321 | 4.523 | 59,193 | +0.14(+3.22%) |
Mar 01, 2013 | 4.440 | 4.462 | 4.250 | 4.382 | 871,586 | -0.08(-1.86%) |
Feb 28, 2013 | 4.556 | 4.598 | 4.448 | 4.465 | 89,678 | -0.11(-2.36%) |
Feb 27, 2013 | 4.548 | 4.606 | 4.523 | 4.573 | 22,780 | +0.03(+0.73%) |
Feb 26, 2013 | 4.556 | 4.564 | 4.506 | 4.539 | 17,291 | -0.02(-0.55%) |
Feb 22, 2013 | 4.440 | 4.589 | 4.440 | 4.564 | 57,848 | +0.15(+3.38%) |
Feb 21, 2013 | 4.481 | 4.722 | 4.398 | 4.415 | 177,642 | -0.07(-1.48%) |
Feb 20, 2013 | 4.498 | 4.515 | 4.448 | 4.481 | 74,958 | +0.02(+0.37%) |
Feb 19, 2013 | 4.498 | 4.556 | 4.465 | 4.465 | 47,384 | -0.03(-0.74%) |
Feb 15, 2013 | 4.481 | 4.531 | 4.448 | 4.498 | 52,403 | +0.02(+0.37%) |
Feb 14, 2013 | 4.631 | 4.631 | 4.398 | 4.481 | 113,043 | -0.15(-3.23%) |
Feb 13, 2013 | 4.523 | 4.697 | 3.958 | 4.631 | 504,872 | -0.08(-1.76%) |
Feb 12, 2013 | 4.813 | 4.813 | 4.689 | 4.714 | 120,468 | -0.01(-0.18%) |
Feb 11, 2013 | 4.938 | 4.938 | 4.647 | 4.722 | 313,626 | -0.22(-4.37%) |
Feb 08, 2013 | 5.145 | 5.145 | 4.863 | 4.938 | 166,058 | -0.06(-1.16%) |
Feb 07, 2013 | 4.905 | 5.195 | 4.863 | 4.996 | 216,812 | +0.15(+3.08%) |
Feb 06, 2013 | 4.979 | 4.979 | 4.772 | 4.846 | 40,065 | +0.07(+1.57%) |
Feb 04, 2013 | 4.855 | 5.061 | 4.730 | 4.772 | 15,374 | -0.08(-1.71%) |
Feb 01, 2013 | 4.863 | 5.095 | 4.780 | 4.855 | 71,757 | -0.08(-1.68%) |
Jan 31, 2013 | 4.896 | 4.938 | 4.896 | 4.938 | 42,295 | -0.01(-0.17%) |
Jan 30, 2013 | 4.988 | 5.137 | 4.896 | 4.946 | 62,143 | +0.09(+1.88%) |
Jan 29, 2013 | 4.938 | 4.996 | 4.772 | 4.855 | 66,365 | -0.06(-1.18%) |
Jan 28, 2013 | 4.938 | 5.012 | 4.913 | 4.913 | 50,658 | -0.02(-0.50%) |
Jan 25, 2013 | 4.938 | 4.979 | 4.863 | 4.938 | 68,564 | +0.02(+0.34%) |
Jan 24, 2013 | 4.979 | 4.979 | 4.896 | 4.921 | 78,811 | -0.05(-1.00%) |
Jan 23, 2013 | 4.954 | 4.979 | 4.896 | 4.971 | 173,628 | +0.03(+0.67%) |
Jan 22, 2013 | 4.979 | 4.979 | 4.929 | 4.938 | 110,978 | -0.04(-0.83%) |
Jan 18, 2013 | 4.905 | 5.003 | 4.905 | 4.979 | 6,205 | +0.07(+1.52%) |
Jan 17, 2013 | 4.905 | 4.938 | 4.905 | 4.905 | 10,363 | -0.07(-1.50%) |
Jan 16, 2013 | 4.905 | 5.062 | 4.871 | 4.979 | 72,721 | +0.08(+1.69%) |
Jan 15, 2013 | 4.905 | 4.929 | 4.863 | 4.896 | 74,107 | -0.08(-1.67%) |
Jan 14, 2013 | 5.062 | 5.062 | 4.896 | 4.979 | 72,455 | -0.08(-1.64%) |
Jan 11, 2013 | 4.896 | 5.062 | 4.871 | 5.062 | 77,875 | +0.15(+2.95%) |
Jan 10, 2013 | 4.896 | 5.037 | 4.896 | 4.917 | 141,298 | +0.01(+0.25%) |
Jan 09, 2013 | 4.855 | 4.971 | 4.855 | 4.905 | 75,517 | +0.07(+1.37%) |
Jan 08, 2013 | 4.921 | 4.963 | 4.813 | 4.838 | 18,557 | -0.19(-3.80%) |
Jan 07, 2013 | 5.021 | 5.054 | 4.822 | 5.029 | 38,479 | +0.11(+2.19%) |
Jan 04, 2013 | 5.029 | 5.050 | 4.813 | 4.921 | 34,490 | -0.14(-2.79%) |
Jan 03, 2013 | 5.021 | 5.062 | 5.021 | 5.062 | 9,399 | -0.06(-1.13%) |
Jan 02, 2013 | 5.079 | 5.129 | 4.988 | 5.120 | 66,324 | +0.13(+2.66%) |
Dec 31, 2012 | 4.938 | 5.087 | 4.822 | 4.988 | 59,996 | +0.05(+1.01%) |
Dec 28, 2012 | 4.855 | 5.012 | 4.813 | 4.938 | 44,316 | -0.07(-1.49%) |
Dec 27, 2012 | 4.880 | 5.012 | 4.772 | 5.012 | 49,750 | +0.12(+2.55%) |
Dec 26, 2012 | 4.896 | 4.963 | 4.763 | 4.888 | 49,625 | -0.01(-0.17%) |
Dec 24, 2012 | 4.971 | 4.979 | 4.739 | 4.896 | 30,626 | +0.21(+4.42%) |
Dec 21, 2012 | 4.763 | 4.913 | 4.564 | 4.689 | 93,846 | -0.07(-1.57%) |
Dec 20, 2012 | 4.772 | 4.772 | 4.564 | 4.763 | 50,165 | +0.00(+0.00%) |
Dec 19, 2012 | 4.730 | 4.772 | 4.564 | 4.763 | 108,458 | +0.17(+3.80%) |
Dec 18, 2012 | 4.564 | 4.589 | 4.523 | 4.589 | 89,815 | +0.03(+0.73%) |
Dec 17, 2012 | 4.597 | 4.597 | 4.523 | 4.556 | 4,609 | +0.07(+1.67%) |
Dec 14, 2012 | 4.647 | 4.824 | 4.481 | 4.481 | 34,679 | -0.12(-2.70%) |
Dec 13, 2012 | 4.456 | 4.606 | 4.407 | 4.606 | 38,737 | +0.16(+3.54%) |
Dec 12, 2012 | 4.274 | 4.473 | 4.274 | 4.448 | 513,489 | +0.17(+4.08%) |