Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.252 | 5.281 | 5.101 | 5.120 | 223,857 | -0.18(-3.32%) |
May 30, 2013 | 5.402 | 5.417 | 5.266 | 5.295 | 206,533 | -0.09(-1.74%) |
May 29, 2013 | 5.470 | 5.470 | 5.295 | 5.389 | 72,442 | -0.07(-1.26%) |
May 28, 2013 | 5.349 | 5.480 | 5.346 | 5.458 | 191,202 | +0.11(+2.04%) |
May 24, 2013 | 5.315 | 5.358 | 5.300 | 5.349 | 65,941 | -0.02(-0.41%) |
May 23, 2013 | 5.222 | 5.388 | 5.222 | 5.371 | 157,930 | +0.08(+1.50%) |
May 22, 2013 | 5.431 | 5.441 | 5.291 | 5.291 | 73,660 | -0.10(-1.88%) |
May 21, 2013 | 5.344 | 5.402 | 5.244 | 5.392 | 123,177 | -0.11(-1.94%) |
May 20, 2013 | 5.276 | 5.640 | 5.276 | 5.499 | 232,552 | +0.24(+4.62%) |
May 17, 2013 | 5.227 | 5.256 | 5.198 | 5.256 | 44,212 | +0.01(+0.28%) |
May 16, 2013 | 5.208 | 5.244 | 5.208 | 5.242 | 41,596 | +0.00(+0.09%) |
May 15, 2013 | 5.150 | 5.237 | 5.140 | 5.237 | 60,212 | +0.15(+2.96%) |
May 13, 2013 | 5.018 | 5.086 | 5.009 | 5.086 | 58,737 | +0.08(+1.55%) |
May 10, 2013 | 5.028 | 5.028 | 5.009 | 5.009 | 24,787 | -0.01(-0.29%) |
May 09, 2013 | 5.028 | 5.028 | 5.014 | 5.023 | 34,157 | -0.02(-0.42%) |
May 08, 2013 | 4.999 | 5.052 | 4.947 | 5.045 | 87,826 | -0.02(-0.44%) |
May 07, 2013 | 4.999 | 5.067 | 4.977 | 5.067 | 49,597 | +0.05(+1.07%) |
May 06, 2013 | 5.067 | 5.067 | 4.955 | 5.013 | 46,843 | -0.03(-0.58%) |
May 03, 2013 | 4.931 | 5.043 | 4.926 | 5.043 | 211,605 | +0.12(+2.37%) |
May 02, 2013 | 4.931 | 4.931 | 4.882 | 4.926 | 41,907 | -0.00(-0.10%) |
May 01, 2013 | 4.926 | 4.931 | 4.878 | 4.931 | 53,080 | +0.00(+0.00%) |
Apr 30, 2013 | 4.921 | 4.931 | 4.892 | 4.931 | 56,168 | +0.03(+0.69%) |
Apr 29, 2013 | 4.863 | 4.931 | 4.858 | 4.897 | 60,573 | +0.02(+0.50%) |
Apr 26, 2013 | 4.887 | 4.901 | 4.873 | 4.873 | 17,718 | -0.04(-0.85%) |
Apr 25, 2013 | 4.941 | 4.941 | 4.882 | 4.914 | 39,661 | -0.02(-0.34%) |
Apr 24, 2013 | 4.972 | 4.991 | 4.863 | 4.931 | 30,511 | -0.05(-0.97%) |
Apr 23, 2013 | 5.038 | 5.077 | 4.965 | 4.980 | 41,011 | -0.02(-0.48%) |
Apr 22, 2013 | 4.980 | 5.004 | 4.946 | 5.004 | 33,033 | +0.05(+1.08%) |
Apr 19, 2013 | 4.887 | 4.955 | 4.887 | 4.950 | 29,484 | +0.04(+0.79%) |
Apr 18, 2013 | 4.955 | 4.955 | 4.882 | 4.912 | 92,886 | -0.04(-0.79%) |
Apr 17, 2013 | 4.912 | 4.950 | 4.824 | 4.950 | 46,921 | +0.07(+1.35%) |
Apr 16, 2013 | 4.868 | 4.916 | 4.824 | 4.884 | 79,333 | +0.03(+0.64%) |
Apr 15, 2013 | 4.882 | 4.950 | 4.853 | 4.853 | 68,199 | -0.03(-0.60%) |
Apr 12, 2013 | 4.936 | 4.941 | 4.853 | 4.882 | 48,193 | -0.07(-1.47%) |
Apr 11, 2013 | 4.873 | 4.955 | 4.873 | 4.955 | 103,787 | +0.06(+1.19%) |
Apr 10, 2013 | 4.858 | 4.905 | 4.853 | 4.897 | 72,246 | +0.04(+0.80%) |
Apr 09, 2013 | 4.859 | 4.887 | 4.853 | 4.858 | 54,010 | -0.04(-0.89%) |
Apr 08, 2013 | 4.897 | 4.931 | 4.805 | 4.902 | 41,932 | -0.02(-0.40%) |
Apr 05, 2013 | 4.848 | 4.931 | 4.761 | 4.921 | 92,015 | +0.05(+1.10%) |
Apr 04, 2013 | 4.916 | 4.916 | 4.814 | 4.868 | 95,306 | -0.09(-1.86%) |
Apr 03, 2013 | 4.907 | 4.999 | 4.897 | 4.960 | 78,343 | -0.05(-0.97%) |
Apr 02, 2013 | 4.873 | 5.014 | 4.873 | 5.009 | 78,788 | +0.17(+3.62%) |
Apr 01, 2013 | 4.800 | 4.834 | 4.790 | 4.834 | 27,531 | +0.00(+0.00%) |
Mar 28, 2013 | 4.800 | 4.848 | 4.771 | 4.834 | 66,756 | +0.03(+0.71%) |
Mar 27, 2013 | 4.800 | 4.820 | 4.756 | 4.800 | 116,263 | -0.00(-0.10%) |
Mar 26, 2013 | 4.761 | 4.810 | 4.761 | 4.805 | 84,629 | +0.05(+1.02%) |
Mar 25, 2013 | 4.683 | 4.800 | 4.683 | 4.756 | 40,775 | +0.05(+1.14%) |
Mar 22, 2013 | 4.654 | 4.703 | 4.649 | 4.703 | 89,854 | +0.05(+1.04%) |
Mar 21, 2013 | 4.664 | 4.664 | 4.640 | 4.654 | 48,731 | +0.00(+0.10%) |
Mar 20, 2013 | 4.634 | 4.654 | 4.615 | 4.649 | 16,385 | +0.06(+1.27%) |
Mar 19, 2013 | 4.630 | 4.649 | 4.557 | 4.591 | 36,036 | -0.03(-0.63%) |
Mar 18, 2013 | 4.649 | 4.654 | 4.613 | 4.620 | 35,830 | -0.03(-0.63%) |
Mar 15, 2013 | 4.644 | 4.659 | 4.635 | 4.649 | 40,291 | +0.00(+0.10%) |
Mar 14, 2013 | 4.639 | 4.649 | 4.630 | 4.644 | 58,959 | +0.00(+0.00%) |
Mar 13, 2013 | 4.644 | 4.644 | 4.625 | 4.644 | 31,012 | +0.03(+0.63%) |
Mar 12, 2013 | 4.634 | 4.634 | 4.571 | 4.615 | 40,970 | +0.02(+0.42%) |
Mar 11, 2013 | 4.562 | 4.596 | 4.557 | 4.596 | 48,037 | +0.05(+1.16%) |
Mar 08, 2013 | 4.552 | 4.596 | 4.519 | 4.543 | 115,922 | -0.03(-0.63%) |
Mar 07, 2013 | 4.533 | 4.572 | 4.519 | 4.572 | 68,100 | +0.03(+0.64%) |
Mar 06, 2013 | 4.519 | 4.543 | 4.495 | 4.543 | 64,069 | +0.03(+0.64%) |
Mar 05, 2013 | 4.509 | 4.514 | 4.500 | 4.514 | 92,441 | +0.01(+0.21%) |
Mar 04, 2013 | 4.485 | 4.509 | 4.456 | 4.504 | 38,271 | +0.01(+0.21%) |