Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.643 | 5.711 | 5.558 | 5.612 | 2,774,224 | -0.03(-0.53%) |
Jun 27, 2013 | 5.535 | 5.673 | 5.455 | 5.643 | 0 | +0.15(+2.73%) |
Jun 26, 2013 | 5.485 | 5.628 | 5.482 | 5.492 | 0 | +0.05(+0.97%) |
Jun 25, 2013 | 5.495 | 5.500 | 5.412 | 5.440 | 0 | +0.01(+0.09%) |
Jun 24, 2013 | 5.195 | 5.459 | 5.152 | 5.435 | 0 | +0.20(+3.82%) |
Jun 21, 2013 | 5.062 | 5.240 | 4.982 | 5.235 | 3,376,480 | +0.19(+3.77%) |
Jun 20, 2013 | 5.317 | 5.372 | 5.016 | 5.045 | 0 | -0.32(-5.88%) |
Jun 19, 2013 | 5.688 | 5.707 | 5.325 | 5.360 | 0 | -0.34(-5.96%) |
Jun 18, 2013 | 5.665 | 5.742 | 5.617 | 5.700 | 0 | +0.06(+1.06%) |
Jun 17, 2013 | 5.532 | 5.647 | 5.527 | 5.640 | 0 | +0.10(+1.85%) |
Jun 14, 2013 | 5.500 | 5.570 | 5.465 | 5.537 | 0 | +0.01(+0.23%) |
Jun 13, 2013 | 5.570 | 5.570 | 5.307 | 5.525 | 2,139,744 | -0.06(-1.07%) |
Jun 12, 2013 | 5.615 | 5.660 | 5.560 | 5.585 | 1,617,908 | -0.02(-0.36%) |
Jun 11, 2013 | 5.457 | 5.628 | 5.383 | 5.605 | 2,110,712 | +0.07(+1.26%) |
Jun 10, 2013 | 5.508 | 5.580 | 5.475 | 5.535 | 0 | -0.06(-1.16%) |
Jun 07, 2013 | 5.492 | 5.620 | 5.492 | 5.600 | 0 | +0.12(+2.14%) |
Jun 06, 2013 | 5.442 | 5.525 | 5.402 | 5.482 | 2,819,564 | +0.03(+0.55%) |
Jun 05, 2013 | 5.390 | 5.495 | 5.380 | 5.452 | 0 | +0.04(+0.83%) |
Jun 04, 2013 | 5.375 | 5.487 | 5.322 | 5.407 | 0 | +0.03(+0.60%) |
Jun 03, 2013 | 5.207 | 5.390 | 5.170 | 5.375 | 3,290,548 | +0.17(+3.22%) |
May 31, 2013 | 5.077 | 5.325 | 5.062 | 5.207 | 1,662,336 | +0.08(+1.66%) |
May 30, 2013 | 5.130 | 5.173 | 5.058 | 5.122 | 1,703,060 | -0.00(-0.05%) |
May 29, 2013 | 5.157 | 5.228 | 5.107 | 5.125 | 898,928 | -0.08(-1.54%) |
May 28, 2013 | 5.122 | 5.253 | 5.112 | 5.205 | 1,314,596 | +0.13(+2.56%) |
May 24, 2013 | 5.055 | 5.105 | 5.015 | 5.075 | 0 | +0.01(+0.15%) |
May 23, 2013 | 5.008 | 5.105 | 4.997 | 5.067 | 0 | -0.02(-0.44%) |
May 22, 2013 | 5.280 | 5.375 | 5.072 | 5.090 | 0 | -0.19(-3.64%) |
May 21, 2013 | 5.295 | 5.335 | 5.195 | 5.282 | 0 | -0.03(-0.52%) |
May 20, 2013 | 5.263 | 5.423 | 5.250 | 5.310 | 0 | +0.01(+0.28%) |
May 17, 2013 | 4.865 | 5.298 | 4.865 | 5.295 | 0 | +0.43(+8.89%) |
May 16, 2013 | 4.875 | 4.888 | 4.812 | 4.862 | 2,028,208 | -0.04(-0.71%) |
May 15, 2013 | 4.995 | 5.027 | 4.890 | 4.897 | 0 | -0.08(-1.66%) |
May 13, 2013 | 4.850 | 5.043 | 4.835 | 4.980 | 0 | +0.03(+0.61%) |
May 10, 2013 | 4.900 | 5.018 | 4.880 | 4.950 | 0 | +0.07(+1.33%) |
May 09, 2013 | 4.742 | 4.947 | 4.735 | 4.885 | 0 | +0.15(+3.17%) |
May 08, 2013 | 4.605 | 4.755 | 4.582 | 4.735 | 0 | +0.12(+2.66%) |
May 07, 2013 | 4.550 | 4.612 | 4.478 | 4.612 | 0 | +0.08(+1.82%) |
May 06, 2013 | 4.645 | 4.645 | 4.518 | 4.530 | 0 | -0.12(-2.58%) |
May 03, 2013 | 4.577 | 4.670 | 4.513 | 4.650 | 0 | +0.14(+3.05%) |
May 02, 2013 | 4.312 | 4.600 | 4.282 | 4.513 | 0 | +0.29(+6.80%) |
May 01, 2013 | 4.125 | 4.300 | 3.980 | 4.225 | 0 | +0.12(+2.99%) |
Apr 30, 2013 | 3.955 | 4.128 | 3.945 | 4.103 | 0 | +0.14(+3.53%) |
Apr 29, 2013 | 3.893 | 3.973 | 3.882 | 3.962 | 1,559,216 | +0.07(+1.93%) |
Apr 26, 2013 | 3.870 | 3.900 | 3.873 | 3.888 | 1,299,076 | +0.02(+0.39%) |
Apr 25, 2013 | 3.845 | 3.900 | 3.835 | 3.873 | 1,774,136 | +0.02(+0.52%) |
Apr 24, 2013 | 3.788 | 3.877 | 3.763 | 3.853 | 1,771,852 | +0.05(+1.31%) |
Apr 23, 2013 | 3.850 | 3.857 | 3.780 | 3.803 | 1,717,072 | -0.01(-0.39%) |
Apr 22, 2013 | 3.882 | 3.900 | 3.792 | 3.817 | 955,080 | -0.06(-1.48%) |
Apr 19, 2013 | 3.785 | 3.910 | 3.760 | 3.875 | 1,278,776 | +0.10(+2.51%) |
Apr 18, 2013 | 3.860 | 3.920 | 3.770 | 3.780 | 1,500,960 | -0.08(-1.95%) |
Apr 17, 2013 | 3.913 | 3.950 | 3.840 | 3.855 | 1,157,908 | -0.08(-2.16%) |
Apr 16, 2013 | 3.942 | 3.995 | 3.870 | 3.940 | 1,133,332 | +0.04(+0.96%) |
Apr 15, 2013 | 4.030 | 4.105 | 3.895 | 3.902 | 1,468,888 | -0.16(-4.00%) |
Apr 12, 2013 | 4.032 | 4.098 | 4.027 | 4.065 | 737,272 | +0.02(+0.49%) |
Apr 11, 2013 | 4.065 | 4.130 | 4.045 | 4.045 | 876,256 | -0.03(-0.80%) |
Apr 10, 2013 | 4.140 | 4.162 | 4.062 | 4.077 | 1,419,644 | -0.04(-0.97%) |
Apr 09, 2013 | 4.143 | 4.197 | 4.117 | 4.117 | 1,164,376 | -0.00(-0.12%) |
Apr 08, 2013 | 4.128 | 4.128 | 4.045 | 4.122 | 760,312 | +0.02(+0.43%) |
Apr 05, 2013 | 4.110 | 4.122 | 4.028 | 4.105 | 915,340 | -0.08(-1.85%) |
Apr 04, 2013 | 4.215 | 4.242 | 4.147 | 4.183 | 969,820 | -0.00(-0.12%) |
Apr 03, 2013 | 4.315 | 4.315 | 4.117 | 4.188 | 1,309,312 | -0.12(-2.90%) |
Apr 02, 2013 | 4.305 | 4.405 | 4.272 | 4.312 | 2,519,216 | +0.03(+0.76%) |