Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.737 | 4.759 | 4.693 | 4.698 | 361,381 | -0.04(-0.81%) |
May 30, 2013 | 4.748 | 4.814 | 4.726 | 4.737 | 254,801 | -0.03(-0.58%) |
May 29, 2013 | 4.857 | 4.857 | 4.737 | 4.764 | 444,730 | -0.10(-2.14%) |
May 28, 2013 | 4.923 | 4.929 | 4.852 | 4.868 | 245,157 | -0.04(-0.78%) |
May 24, 2013 | 4.945 | 4.961 | 4.890 | 4.907 | 276,591 | -0.04(-0.78%) |
May 23, 2013 | 4.984 | 4.995 | 4.945 | 4.945 | 118,920 | -0.04(-0.77%) |
May 22, 2013 | 4.984 | 5.011 | 4.978 | 4.984 | 85,378 | -0.01(-0.22%) |
May 21, 2013 | 5.044 | 5.044 | 4.967 | 4.995 | 90,652 | -0.04(-0.87%) |
May 20, 2013 | 4.984 | 5.039 | 4.978 | 5.039 | 217,303 | +0.07(+1.32%) |
May 17, 2013 | 4.940 | 4.978 | 4.940 | 4.973 | 134,057 | +0.04(+0.78%) |
May 16, 2013 | 4.940 | 4.976 | 4.929 | 4.934 | 129,757 | -0.01(-0.22%) |
May 15, 2013 | 4.973 | 4.978 | 4.929 | 4.945 | 231,105 | -0.06(-1.21%) |
May 13, 2013 | 5.099 | 5.105 | 5.000 | 5.006 | 185,191 | -0.08(-1.64%) |
May 10, 2013 | 5.078 | 5.122 | 5.078 | 5.089 | 157,515 | +0.01(+0.22%) |
May 09, 2013 | 5.095 | 5.111 | 5.078 | 5.078 | 98,213 | -0.02(-0.43%) |
May 08, 2013 | 5.084 | 5.111 | 5.078 | 5.100 | 153,466 | +0.00(+0.00%) |
May 07, 2013 | 5.057 | 5.106 | 5.051 | 5.100 | 194,461 | +0.04(+0.76%) |
May 06, 2013 | 5.073 | 5.084 | 5.062 | 5.062 | 96,660 | -0.02(-0.43%) |
May 03, 2013 | 5.100 | 5.106 | 5.073 | 5.084 | 171,851 | -0.02(-0.43%) |
May 02, 2013 | 5.100 | 5.133 | 5.100 | 5.106 | 152,221 | -0.02(-0.43%) |
May 01, 2013 | 5.106 | 5.128 | 5.078 | 5.128 | 144,689 | +0.02(+0.32%) |
Apr 30, 2013 | 5.106 | 5.144 | 5.084 | 5.111 | 128,358 | +0.00(+0.00%) |
Apr 29, 2013 | 5.067 | 5.128 | 5.057 | 5.111 | 177,908 | +0.02(+0.43%) |
Apr 26, 2013 | 5.029 | 5.089 | 5.046 | 5.089 | 131,046 | +0.04(+0.76%) |
Apr 25, 2013 | 5.035 | 5.067 | 5.035 | 5.051 | 95,056 | -0.00(-0.01%) |
Apr 24, 2013 | 5.073 | 5.073 | 5.035 | 5.052 | 91,864 | -0.00(-0.10%) |
Apr 23, 2013 | 5.057 | 5.073 | 5.046 | 5.057 | 135,901 | +0.02(+0.32%) |
Apr 22, 2013 | 5.007 | 5.040 | 5.002 | 5.040 | 184,421 | +0.05(+0.98%) |
Apr 19, 2013 | 4.975 | 5.002 | 4.975 | 4.991 | 71,322 | -0.01(-0.11%) |
Apr 18, 2013 | 4.975 | 5.013 | 4.974 | 4.996 | 76,813 | +0.02(+0.33%) |
Apr 17, 2013 | 4.969 | 4.991 | 4.968 | 4.980 | 63,571 | +0.03(+0.66%) |
Apr 16, 2013 | 4.969 | 4.969 | 4.947 | 4.947 | 112,845 | -0.01(-0.22%) |
Apr 15, 2013 | 4.969 | 4.986 | 4.953 | 4.958 | 82,535 | -0.02(-0.44%) |
Apr 12, 2013 | 4.947 | 4.991 | 4.947 | 4.980 | 100,169 | +0.02(+0.44%) |
Apr 11, 2013 | 4.953 | 4.969 | 4.936 | 4.958 | 136,661 | -0.02(-0.33%) |
Apr 10, 2013 | 4.931 | 4.991 | 4.926 | 4.975 | 184,327 | -0.00(-0.03%) |
Apr 09, 2013 | 4.965 | 4.981 | 4.943 | 4.976 | 130,159 | +0.02(+0.33%) |
Apr 08, 2013 | 4.971 | 4.987 | 4.933 | 4.960 | 88,598 | -0.01(-0.11%) |
Apr 05, 2013 | 4.927 | 4.981 | 4.927 | 4.965 | 122,197 | +0.06(+1.22%) |
Apr 04, 2013 | 4.905 | 4.927 | 4.905 | 4.905 | 137,517 | -0.01(-0.11%) |
Apr 03, 2013 | 4.922 | 4.922 | 4.895 | 4.911 | 141,489 | -0.01(-0.22%) |
Apr 02, 2013 | 4.933 | 4.943 | 4.905 | 4.922 | 113,194 | +0.00(+0.00%) |
Apr 01, 2013 | 4.911 | 4.954 | 4.905 | 4.922 | 245,168 | +0.01(+0.22%) |
Mar 28, 2013 | 4.884 | 4.922 | 4.884 | 4.911 | 120,089 | +0.03(+0.56%) |
Mar 27, 2013 | 4.851 | 4.895 | 4.851 | 4.884 | 169,289 | +0.02(+0.45%) |
Mar 26, 2013 | 4.862 | 4.878 | 4.840 | 4.862 | 194,810 | -0.01(-0.11%) |
Mar 25, 2013 | 4.884 | 4.895 | 4.840 | 4.867 | 205,169 | -0.02(-0.44%) |
Mar 22, 2013 | 4.911 | 4.911 | 4.878 | 4.889 | 101,674 | -0.03(-0.55%) |
Mar 21, 2013 | 4.905 | 4.938 | 4.867 | 4.916 | 174,033 | +0.01(+0.11%) |
Mar 20, 2013 | 4.873 | 4.916 | 4.872 | 4.911 | 204,449 | +0.04(+0.89%) |
Mar 19, 2013 | 4.857 | 4.878 | 4.802 | 4.867 | 174,712 | +0.03(+0.56%) |
Mar 18, 2013 | 4.677 | 4.862 | 4.677 | 4.840 | 386,672 | +0.11(+2.30%) |
Mar 15, 2013 | 4.780 | 4.781 | 4.634 | 4.732 | 720,812 | -0.05(-1.06%) |
Mar 14, 2013 | 4.943 | 4.943 | 4.759 | 4.782 | 967,937 | -0.16(-3.15%) |
Mar 13, 2013 | 4.965 | 4.965 | 4.927 | 4.938 | 135,725 | -0.02(-0.33%) |
Mar 12, 2013 | 5.014 | 5.014 | 4.922 | 4.954 | 338,384 | -0.08(-1.51%) |
Mar 11, 2013 | 5.096 | 5.096 | 5.014 | 5.030 | 170,189 | -0.06(-1.09%) |
Mar 08, 2013 | 5.054 | 5.102 | 5.029 | 5.086 | 189,379 | +0.02(+0.43%) |
Mar 07, 2013 | 5.059 | 5.064 | 5.037 | 5.064 | 139,191 | +0.00(+0.00%) |
Mar 06, 2013 | 5.081 | 5.081 | 5.048 | 5.064 | 138,620 | -0.01(-0.11%) |
Mar 05, 2013 | 5.108 | 5.108 | 5.064 | 5.070 | 128,057 | -0.04(-0.74%) |
Mar 04, 2013 | 5.081 | 5.113 | 5.065 | 5.108 | 210,545 | +0.01(+0.21%) |