Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.597 | 5.597 | 5.496 | 5.589 | 19,749 | -0.01(-0.15%) |
Jun 26, 2013 | 5.639 | 5.645 | 5.505 | 5.597 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 5.521 | 5.606 | 5.507 | 5.597 | 0 | +0.08(+1.37%) |
Jun 24, 2013 | 5.564 | 5.597 | 5.479 | 5.521 | 0 | -0.07(-1.21%) |
Jun 21, 2013 | 5.505 | 5.597 | 5.479 | 5.589 | 27,040 | +0.05(+0.91%) |
Jun 20, 2013 | 5.496 | 5.572 | 5.479 | 5.538 | 0 | -0.04(-0.76%) |
Jun 19, 2013 | 5.656 | 5.656 | 5.494 | 5.580 | 0 | +0.02(+0.30%) |
Jun 18, 2013 | 5.488 | 5.597 | 5.488 | 5.564 | 0 | +0.03(+0.46%) |
Jun 17, 2013 | 5.572 | 5.572 | 5.413 | 5.538 | 0 | +0.01(+0.15%) |
Jun 14, 2013 | 5.564 | 5.639 | 5.530 | 5.530 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 5.564 | 5.580 | 5.521 | 5.530 | 15,892 | -0.06(-1.06%) |
Jun 12, 2013 | 5.471 | 5.606 | 5.463 | 5.589 | 31,491 | +0.08(+1.38%) |
Jun 11, 2013 | 5.547 | 5.555 | 5.471 | 5.513 | 14,405 | +0.03(+0.62%) |
Jun 10, 2013 | 5.505 | 5.580 | 5.403 | 5.479 | 0 | -0.03(-0.46%) |
Jun 07, 2013 | 5.496 | 5.520 | 5.344 | 5.505 | 0 | -0.02(-0.31%) |
Jun 06, 2013 | 5.521 | 5.580 | 5.226 | 5.521 | 0 | -0.05(-0.91%) |
Jun 05, 2013 | 5.521 | 5.816 | 5.505 | 5.572 | 0 | +0.05(+0.92%) |
Jun 04, 2013 | 5.580 | 5.580 | 5.488 | 5.521 | 0 | -0.06(-1.06%) |
Jun 03, 2013 | 5.479 | 5.589 | 5.403 | 5.580 | 80,875 | +0.08(+1.38%) |
May 31, 2013 | 5.564 | 5.585 | 5.429 | 5.505 | 10,036 | -0.11(-1.95%) |
May 30, 2013 | 5.521 | 5.614 | 5.505 | 5.614 | 0 | +0.05(+0.91%) |
May 29, 2013 | 5.564 | 5.589 | 5.417 | 5.564 | 27,949 | +0.00(+0.00%) |
May 28, 2013 | 5.597 | 5.597 | 5.455 | 5.564 | 37,960 | +0.02(+0.30%) |
May 24, 2013 | 5.564 | 5.564 | 5.462 | 5.547 | 0 | -0.06(-1.05%) |
May 23, 2013 | 5.437 | 5.623 | 5.429 | 5.606 | 0 | +0.12(+2.15%) |
May 22, 2013 | 5.555 | 5.614 | 5.471 | 5.488 | 0 | -0.11(-1.99%) |
May 21, 2013 | 5.606 | 5.783 | 5.505 | 5.599 | 0 | +0.11(+2.03%) |
May 20, 2013 | 5.488 | 5.631 | 5.479 | 5.488 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.479 | 5.572 | 5.420 | 5.488 | 0 | +0.07(+1.24%) |
May 16, 2013 | 5.277 | 5.469 | 5.277 | 5.420 | 56,294 | +0.18(+3.38%) |
May 15, 2013 | 5.226 | 5.277 | 5.184 | 5.243 | 0 | +0.18(+3.49%) |
May 13, 2013 | 4.923 | 5.066 | 4.813 | 5.066 | 0 | +0.13(+2.56%) |
May 10, 2013 | 4.855 | 4.973 | 4.805 | 4.940 | 0 | +0.06(+1.21%) |
May 09, 2013 | 4.662 | 4.889 | 4.636 | 4.881 | 0 | +0.19(+3.95%) |
May 08, 2013 | 4.889 | 5.032 | 4.636 | 4.695 | 0 | -0.04(-0.89%) |
May 07, 2013 | 4.712 | 4.813 | 4.619 | 4.737 | 0 | -0.01(-0.18%) |
May 06, 2013 | 4.746 | 4.806 | 4.628 | 4.746 | 0 | -0.04(-0.88%) |
May 03, 2013 | 4.636 | 4.788 | 4.636 | 4.788 | 0 | +0.03(+0.53%) |
May 02, 2013 | 4.771 | 4.921 | 4.695 | 4.763 | 0 | -0.01(-0.18%) |
May 01, 2013 | 4.796 | 4.847 | 4.678 | 4.771 | 0 | -0.07(-1.39%) |
Apr 30, 2013 | 5.041 | 5.049 | 4.822 | 4.839 | 0 | -0.07(-1.37%) |
Apr 29, 2013 | 5.075 | 5.075 | 4.906 | 4.906 | 17,597 | -0.13(-2.68%) |
Apr 26, 2013 | 5.032 | 5.091 | 5.032 | 5.041 | 8,765 | +0.01(+0.17%) |
Apr 25, 2013 | 5.016 | 5.043 | 4.982 | 5.032 | 5,490 | +0.05(+1.02%) |
Apr 24, 2013 | 5.058 | 5.099 | 4.982 | 4.982 | 0 | -0.09(-1.83%) |
Apr 23, 2013 | 5.016 | 5.141 | 4.990 | 5.075 | 21,590 | +0.04(+0.84%) |
Apr 22, 2013 | 5.007 | 5.100 | 5.007 | 5.032 | 31,055 | +0.08(+1.53%) |
Apr 19, 2013 | 5.079 | 5.082 | 4.898 | 4.957 | 9,896 | +0.04(+0.86%) |
Apr 18, 2013 | 5.066 | 5.100 | 4.898 | 4.914 | 11,741 | -0.12(-2.35%) |
Apr 17, 2013 | 5.024 | 5.100 | 4.889 | 5.032 | 19,381 | +0.04(+0.84%) |
Apr 16, 2013 | 5.210 | 5.218 | 4.973 | 4.990 | 76,011 | -0.24(-4.52%) |
Apr 15, 2013 | 5.252 | 5.252 | 5.142 | 5.226 | 15,080 | -0.01(-0.16%) |
Apr 12, 2013 | 5.150 | 5.256 | 5.150 | 5.235 | 9,191 | +0.11(+2.14%) |
Apr 11, 2013 | 5.167 | 5.167 | 5.058 | 5.125 | 31,120 | -0.06(-1.14%) |
Apr 10, 2013 | 5.117 | 5.245 | 5.117 | 5.184 | 2,175 | -0.03(-0.65%) |
Apr 09, 2013 | 5.226 | 5.311 | 5.117 | 5.218 | 129,277 | +0.01(+0.13%) |
Apr 08, 2013 | 5.243 | 5.243 | 5.124 | 5.211 | 2,186 | -0.01(-0.13%) |
Apr 05, 2013 | 5.066 | 5.226 | 5.058 | 5.218 | 18,481 | +0.02(+0.32%) |
Apr 04, 2013 | 5.277 | 5.335 | 5.150 | 5.201 | 20,819 | -0.03(-0.64%) |
Apr 03, 2013 | 5.269 | 5.370 | 5.193 | 5.235 | 6,019 | -0.07(-1.27%) |
Apr 02, 2013 | 5.429 | 5.429 | 5.252 | 5.302 | 12,459 | -0.12(-2.18%) |