Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.183 | 5.213 | 5.130 | 5.138 | 637,738 | -0.07(-1.44%) |
May 30, 2013 | 5.178 | 5.213 | 5.174 | 5.213 | 435,936 | +0.04(+0.77%) |
May 29, 2013 | 5.200 | 5.200 | 5.130 | 5.174 | 426,518 | -0.04(-0.76%) |
May 28, 2013 | 5.222 | 5.262 | 5.200 | 5.213 | 443,615 | +0.02(+0.34%) |
May 24, 2013 | 5.191 | 5.196 | 5.156 | 5.196 | 279,548 | -0.01(-0.17%) |
May 23, 2013 | 5.169 | 5.211 | 5.147 | 5.205 | 472,433 | -0.02(-0.42%) |
May 22, 2013 | 5.301 | 5.328 | 5.213 | 5.227 | 531,427 | -0.05(-1.02%) |
May 21, 2013 | 5.272 | 5.280 | 5.254 | 5.280 | 387,109 | +0.02(+0.42%) |
May 20, 2013 | 5.254 | 5.280 | 5.241 | 5.259 | 517,811 | +0.01(+0.25%) |
May 17, 2013 | 5.232 | 5.250 | 5.215 | 5.245 | 433,087 | +0.03(+0.67%) |
May 16, 2013 | 5.211 | 5.232 | 5.202 | 5.211 | 412,020 | -0.01(-0.17%) |
May 15, 2013 | 5.180 | 5.224 | 5.167 | 5.219 | 586,599 | +0.10(+1.96%) |
May 13, 2013 | 5.110 | 5.127 | 5.101 | 5.119 | 437,898 | +0.02(+0.34%) |
May 10, 2013 | 5.084 | 5.106 | 5.079 | 5.101 | 343,680 | +0.03(+0.52%) |
May 09, 2013 | 5.088 | 5.093 | 5.062 | 5.075 | 413,205 | -0.01(-0.26%) |
May 08, 2013 | 5.071 | 5.093 | 5.058 | 5.088 | 486,333 | +0.02(+0.34%) |
May 07, 2013 | 5.036 | 5.071 | 5.018 | 5.071 | 680,982 | +0.04(+0.87%) |
May 06, 2013 | 5.023 | 5.036 | 5.009 | 5.027 | 534,410 | +0.01(+0.26%) |
May 03, 2013 | 5.009 | 5.039 | 4.983 | 5.014 | 555,706 | +0.03(+0.61%) |
May 02, 2013 | 4.957 | 4.988 | 4.957 | 4.983 | 487,909 | +0.03(+0.53%) |
May 01, 2013 | 4.992 | 4.996 | 4.944 | 4.957 | 470,005 | -0.04(-0.79%) |
Apr 30, 2013 | 4.979 | 4.996 | 4.953 | 4.996 | 683,057 | +0.03(+0.70%) |
Apr 29, 2013 | 4.966 | 4.966 | 4.948 | 4.961 | 484,095 | -0.00(-0.09%) |
Apr 26, 2013 | 4.953 | 4.966 | 4.948 | 4.966 | 442,773 | +0.01(+0.18%) |
Apr 25, 2013 | 4.922 | 4.964 | 4.913 | 4.957 | 358,188 | +0.03(+0.71%) |
Apr 24, 2013 | 4.918 | 4.926 | 4.909 | 4.922 | 228,365 | +0.01(+0.27%) |
Apr 23, 2013 | 4.887 | 4.922 | 4.856 | 4.909 | 323,669 | +0.03(+0.63%) |
Apr 22, 2013 | 4.856 | 4.883 | 4.852 | 4.878 | 246,241 | +0.02(+0.45%) |
Apr 19, 2013 | 4.852 | 4.861 | 4.830 | 4.856 | 331,736 | +0.02(+0.43%) |
Apr 18, 2013 | 4.883 | 4.883 | 4.827 | 4.836 | 499,255 | -0.03(-0.62%) |
Apr 17, 2013 | 4.896 | 4.896 | 4.831 | 4.866 | 516,151 | -0.05(-0.97%) |
Apr 16, 2013 | 4.901 | 4.914 | 4.870 | 4.914 | 346,036 | +0.05(+0.98%) |
Apr 15, 2013 | 4.935 | 4.935 | 4.844 | 4.866 | 393,733 | -0.08(-1.58%) |
Apr 12, 2013 | 4.935 | 4.948 | 4.916 | 4.944 | 288,576 | +0.00(+0.00%) |
Apr 11, 2013 | 4.922 | 4.957 | 4.918 | 4.944 | 380,904 | +0.03(+0.71%) |
Apr 10, 2013 | 4.892 | 4.927 | 4.892 | 4.909 | 312,784 | +0.03(+0.71%) |
Apr 09, 2013 | 4.879 | 4.901 | 4.870 | 4.875 | 210,454 | +0.00(+0.09%) |
Apr 08, 2013 | 4.857 | 4.870 | 4.836 | 4.870 | 314,661 | +0.01(+0.27%) |
Apr 05, 2013 | 4.844 | 4.860 | 4.814 | 4.857 | 620,043 | -0.01(-0.18%) |
Apr 04, 2013 | 4.866 | 4.883 | 4.857 | 4.866 | 298,369 | +0.02(+0.36%) |
Apr 03, 2013 | 4.914 | 4.922 | 4.844 | 4.849 | 644,355 | -0.05(-1.06%) |
Apr 02, 2013 | 4.909 | 4.922 | 4.888 | 4.901 | 340,336 | -0.01(-0.18%) |
Apr 01, 2013 | 4.909 | 4.935 | 4.879 | 4.909 | 460,979 | -0.01(-0.26%) |
Mar 28, 2013 | 4.927 | 4.944 | 4.909 | 4.922 | 861,229 | +0.01(+0.27%) |
Mar 27, 2013 | 4.883 | 4.922 | 4.875 | 4.909 | 385,306 | +0.01(+0.18%) |
Mar 26, 2013 | 4.875 | 4.901 | 4.866 | 4.901 | 423,275 | +0.04(+0.80%) |
Mar 25, 2013 | 4.875 | 4.883 | 4.836 | 4.862 | 434,193 | +0.00(+0.09%) |
Mar 22, 2013 | 4.853 | 4.874 | 4.844 | 4.857 | 305,531 | +0.01(+0.18%) |
Mar 21, 2013 | 4.853 | 4.862 | 4.823 | 4.849 | 330,463 | -0.02(-0.36%) |
Mar 20, 2013 | 4.875 | 4.875 | 4.840 | 4.866 | 435,173 | +0.02(+0.36%) |
Mar 19, 2013 | 4.883 | 4.883 | 4.818 | 4.849 | 508,037 | -0.01(-0.29%) |
Mar 18, 2013 | 4.841 | 4.863 | 4.828 | 4.863 | 383,595 | -0.01(-0.26%) |
Mar 15, 2013 | 4.863 | 4.884 | 4.846 | 4.876 | 571,262 | +0.02(+0.35%) |
Mar 14, 2013 | 4.846 | 4.858 | 4.841 | 4.858 | 344,693 | +0.02(+0.44%) |
Mar 13, 2013 | 4.837 | 4.846 | 4.824 | 4.837 | 526,904 | -0.01(-0.18%) |
Mar 12, 2013 | 4.846 | 4.854 | 4.826 | 4.846 | 417,088 | -0.00(-0.09%) |
Mar 11, 2013 | 4.841 | 4.867 | 4.837 | 4.850 | 385,431 | +0.01(+0.18%) |
Mar 08, 2013 | 4.828 | 4.841 | 4.820 | 4.841 | 317,340 | +0.01(+0.27%) |
Mar 07, 2013 | 4.820 | 4.837 | 4.807 | 4.828 | 342,627 | +0.01(+0.18%) |
Mar 06, 2013 | 4.815 | 4.820 | 4.803 | 4.820 | 422,692 | +0.01(+0.27%) |
Mar 05, 2013 | 4.729 | 4.811 | 4.729 | 4.807 | 562,483 | +0.02(+0.45%) |
Mar 04, 2013 | 4.747 | 4.785 | 4.734 | 4.785 | 458,188 | +0.02(+0.45%) |