Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.030 | 5.141 | 4.817 | 4.881 | 667,405 | -0.21(-4.18%) |
Jun 27, 2013 | 5.095 | 5.187 | 5.076 | 5.095 | 0 | +0.02(+0.36%) |
Jun 26, 2013 | 5.409 | 5.419 | 4.983 | 5.076 | 0 | -0.44(-8.05%) |
Jun 25, 2013 | 5.817 | 5.817 | 5.502 | 5.521 | 0 | -0.24(-4.18%) |
Jun 24, 2013 | 6.021 | 6.021 | 5.743 | 5.761 | 0 | -0.35(-5.76%) |
Jun 21, 2013 | 6.225 | 6.225 | 5.947 | 6.113 | 259,548 | -0.08(-1.35%) |
Jun 20, 2013 | 6.104 | 6.225 | 6.067 | 6.197 | 0 | -0.06(-0.89%) |
Jun 19, 2013 | 6.262 | 6.280 | 6.169 | 6.252 | 0 | -0.01(-0.15%) |
Jun 18, 2013 | 6.243 | 6.289 | 6.188 | 6.262 | 0 | +0.05(+0.75%) |
Jun 17, 2013 | 6.326 | 6.354 | 6.058 | 6.215 | 0 | -0.02(-0.30%) |
Jun 14, 2013 | 6.345 | 6.364 | 6.215 | 6.234 | 0 | -0.14(-2.18%) |
Jun 13, 2013 | 6.215 | 6.410 | 6.178 | 6.373 | 74,600 | +0.18(+2.84%) |
Jun 12, 2013 | 6.382 | 6.451 | 6.188 | 6.197 | 130,777 | -0.14(-2.19%) |
Jun 11, 2013 | 6.363 | 6.455 | 6.281 | 6.336 | 53,731 | -0.10(-1.57%) |
Jun 10, 2013 | 6.281 | 6.464 | 6.217 | 6.437 | 0 | +0.17(+2.63%) |
Jun 07, 2013 | 6.262 | 6.281 | 6.107 | 6.272 | 0 | +0.05(+0.74%) |
Jun 06, 2013 | 6.134 | 6.226 | 5.978 | 6.226 | 91,822 | +0.08(+1.34%) |
Jun 05, 2013 | 6.299 | 6.317 | 6.051 | 6.143 | 0 | -0.18(-2.90%) |
Jun 04, 2013 | 6.382 | 6.418 | 6.152 | 6.327 | 0 | -0.07(-1.15%) |
Jun 03, 2013 | 6.363 | 6.464 | 6.006 | 6.400 | 146,484 | +0.08(+1.31%) |
May 31, 2013 | 6.299 | 6.400 | 6.244 | 6.317 | 192,298 | -0.06(-1.01%) |
May 30, 2013 | 6.290 | 6.409 | 6.226 | 6.382 | 82,414 | +0.10(+1.61%) |
May 29, 2013 | 6.244 | 6.336 | 6.152 | 6.281 | 43,599 | -0.01(-0.15%) |
May 28, 2013 | 6.418 | 6.464 | 6.152 | 6.290 | 94,364 | -0.02(-0.29%) |
May 24, 2013 | 6.171 | 6.327 | 5.987 | 6.308 | 0 | +0.11(+1.78%) |
May 23, 2013 | 6.006 | 6.226 | 5.960 | 6.198 | 0 | +0.13(+2.11%) |
May 22, 2013 | 6.391 | 6.418 | 5.978 | 6.070 | 0 | -0.33(-5.16%) |
May 21, 2013 | 6.308 | 6.427 | 6.235 | 6.400 | 0 | +0.07(+1.16%) |
May 20, 2013 | 6.327 | 6.675 | 6.207 | 6.327 | 0 | -0.05(-0.72%) |
May 17, 2013 | 5.969 | 6.409 | 5.896 | 6.372 | 0 | +0.42(+7.09%) |
May 16, 2013 | 5.923 | 6.051 | 5.868 | 5.951 | 62,653 | -0.01(-0.15%) |
May 15, 2013 | 5.666 | 5.960 | 5.621 | 5.960 | 0 | +0.33(+5.86%) |
May 13, 2013 | 5.529 | 5.639 | 5.483 | 5.630 | 0 | +0.11(+1.99%) |
May 10, 2013 | 5.520 | 5.630 | 5.428 | 5.520 | 0 | +0.02(+0.33%) |
May 09, 2013 | 5.602 | 5.602 | 5.465 | 5.501 | 0 | -0.09(-1.64%) |
May 08, 2013 | 5.281 | 5.611 | 5.180 | 5.593 | 0 | +0.31(+5.90%) |
May 07, 2013 | 5.300 | 5.300 | 5.098 | 5.281 | 0 | +0.01(+0.17%) |
May 06, 2013 | 5.208 | 5.281 | 4.796 | 5.272 | 0 | +0.05(+0.88%) |
May 03, 2013 | 5.006 | 5.254 | 5.006 | 5.226 | 0 | +0.31(+6.34%) |
May 02, 2013 | 4.850 | 5.190 | 4.685 | 4.915 | 0 | +0.13(+2.68%) |
May 01, 2013 | 5.043 | 5.066 | 4.750 | 4.786 | 130,499 | -0.32(-6.28%) |
Apr 30, 2013 | 5.171 | 5.281 | 5.071 | 5.107 | 0 | -0.06(-1.07%) |
Apr 29, 2013 | 5.245 | 5.336 | 5.144 | 5.162 | 32,991 | -0.06(-1.23%) |
Apr 26, 2013 | 5.465 | 5.474 | 5.208 | 5.226 | 64,154 | -0.25(-4.52%) |
Apr 25, 2013 | 5.180 | 5.511 | 5.107 | 5.474 | 59,136 | +0.30(+5.85%) |
Apr 24, 2013 | 5.135 | 5.180 | 5.125 | 5.171 | 37,978 | -0.01(-0.18%) |
Apr 23, 2013 | 5.254 | 5.254 | 5.098 | 5.180 | 44,834 | -0.01(-0.18%) |
Apr 22, 2013 | 5.107 | 5.231 | 4.951 | 5.190 | 41,815 | +0.13(+2.54%) |
Apr 19, 2013 | 4.997 | 5.080 | 4.850 | 5.061 | 45,528 | +0.06(+1.28%) |
Apr 18, 2013 | 4.722 | 5.052 | 4.634 | 4.997 | 157,276 | +0.30(+6.45%) |
Apr 17, 2013 | 4.924 | 4.924 | 4.649 | 4.694 | 98,128 | -0.28(-5.54%) |
Apr 16, 2013 | 4.841 | 4.997 | 4.841 | 4.970 | 32,649 | +0.17(+3.63%) |
Apr 15, 2013 | 4.997 | 5.135 | 4.759 | 4.795 | 85,998 | -0.27(-5.25%) |
Apr 12, 2013 | 4.988 | 5.070 | 4.988 | 5.061 | 26,401 | +0.06(+1.28%) |
Apr 11, 2013 | 5.208 | 5.254 | 4.979 | 4.997 | 37,561 | -0.23(-4.39%) |
Apr 10, 2013 | 4.960 | 5.290 | 4.951 | 5.226 | 52,609 | +0.27(+5.36%) |
Apr 09, 2013 | 4.997 | 5.070 | 4.832 | 4.960 | 47,750 | -0.06(-1.10%) |
Apr 08, 2013 | 4.905 | 5.025 | 4.878 | 5.015 | 36,248 | +0.14(+2.82%) |
Apr 05, 2013 | 4.841 | 4.960 | 4.757 | 4.878 | 117,214 | -0.07(-1.48%) |
Apr 04, 2013 | 4.915 | 5.116 | 4.850 | 4.951 | 72,671 | +0.03(+0.56%) |
Apr 03, 2013 | 5.162 | 5.208 | 4.915 | 4.924 | 129,747 | -0.24(-4.62%) |
Apr 02, 2013 | 5.272 | 5.309 | 5.089 | 5.162 | 85,106 | -0.06(-1.05%) |