Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.107 | 5.124 | 5.056 | 5.060 | 385,680 | -0.06(-1.08%) |
May 30, 2013 | 5.086 | 5.124 | 5.086 | 5.115 | 390,445 | +0.02(+0.42%) |
May 29, 2013 | 5.124 | 5.124 | 5.056 | 5.094 | 448,902 | -0.05(-0.91%) |
May 28, 2013 | 5.166 | 5.183 | 5.120 | 5.141 | 430,858 | +0.02(+0.41%) |
May 24, 2013 | 5.094 | 5.128 | 5.086 | 5.120 | 198,468 | -0.01(-0.21%) |
May 23, 2013 | 5.115 | 5.141 | 5.077 | 5.130 | 340,452 | -0.02(-0.45%) |
May 22, 2013 | 5.213 | 5.238 | 5.145 | 5.153 | 434,508 | -0.04(-0.68%) |
May 21, 2013 | 5.197 | 5.206 | 5.180 | 5.189 | 454,839 | +0.01(+0.16%) |
May 20, 2013 | 5.185 | 5.201 | 5.168 | 5.180 | 398,367 | +0.01(+0.24%) |
May 17, 2013 | 5.151 | 5.168 | 5.143 | 5.168 | 316,454 | +0.03(+0.57%) |
May 16, 2013 | 5.101 | 5.138 | 5.101 | 5.138 | 382,275 | +0.02(+0.41%) |
May 15, 2013 | 5.088 | 5.138 | 5.088 | 5.117 | 369,937 | +0.08(+1.50%) |
May 13, 2013 | 5.046 | 5.059 | 5.038 | 5.042 | 357,655 | +0.00(+0.00%) |
May 10, 2013 | 5.038 | 5.046 | 5.029 | 5.042 | 333,012 | +0.01(+0.25%) |
May 09, 2013 | 5.033 | 5.042 | 5.008 | 5.029 | 374,751 | -0.01(-0.25%) |
May 08, 2013 | 5.025 | 5.042 | 5.004 | 5.042 | 364,836 | +0.02(+0.42%) |
May 07, 2013 | 5.004 | 5.021 | 4.996 | 5.021 | 403,058 | +0.03(+0.50%) |
May 06, 2013 | 5.000 | 5.008 | 4.983 | 4.996 | 300,735 | +0.00(+0.08%) |
May 03, 2013 | 4.991 | 4.996 | 4.970 | 4.991 | 515,429 | +0.04(+0.85%) |
May 02, 2013 | 4.954 | 4.958 | 4.941 | 4.949 | 451,402 | +0.01(+0.26%) |
May 01, 2013 | 4.966 | 4.966 | 4.937 | 4.937 | 458,628 | -0.03(-0.68%) |
Apr 30, 2013 | 4.949 | 4.975 | 4.924 | 4.970 | 526,630 | +0.03(+0.64%) |
Apr 29, 2013 | 4.937 | 4.949 | 4.920 | 4.939 | 378,295 | +0.01(+0.21%) |
Apr 26, 2013 | 4.907 | 4.928 | 4.916 | 4.928 | 307,683 | +0.00(+0.09%) |
Apr 25, 2013 | 4.899 | 4.928 | 4.899 | 4.924 | 301,768 | +0.03(+0.60%) |
Apr 24, 2013 | 4.895 | 4.903 | 4.886 | 4.895 | 223,292 | +0.00(+0.00%) |
Apr 23, 2013 | 4.861 | 4.895 | 4.861 | 4.895 | 339,114 | +0.05(+1.04%) |
Apr 22, 2013 | 4.823 | 4.844 | 4.815 | 4.844 | 319,000 | +0.02(+0.44%) |
Apr 19, 2013 | 4.819 | 4.832 | 4.802 | 4.823 | 224,839 | +0.02(+0.31%) |
Apr 18, 2013 | 4.829 | 4.837 | 4.792 | 4.808 | 348,108 | -0.03(-0.60%) |
Apr 17, 2013 | 4.854 | 4.862 | 4.808 | 4.837 | 489,565 | -0.04(-0.85%) |
Apr 16, 2013 | 4.879 | 4.879 | 4.846 | 4.879 | 541,131 | +0.04(+0.78%) |
Apr 15, 2013 | 4.908 | 4.908 | 4.829 | 4.842 | 343,466 | -0.08(-1.61%) |
Apr 12, 2013 | 4.896 | 4.925 | 4.896 | 4.921 | 352,976 | -0.00(-0.08%) |
Apr 11, 2013 | 4.887 | 4.938 | 4.887 | 4.925 | 284,888 | +0.04(+0.77%) |
Apr 10, 2013 | 4.862 | 4.900 | 4.861 | 4.887 | 380,431 | +0.03(+0.69%) |
Apr 09, 2013 | 4.854 | 4.858 | 4.842 | 4.854 | 295,530 | +0.00(+0.09%) |
Apr 08, 2013 | 4.833 | 4.850 | 4.779 | 4.850 | 299,192 | +0.01(+0.26%) |
Apr 05, 2013 | 4.783 | 4.837 | 4.775 | 4.837 | 408,187 | +0.02(+0.43%) |
Apr 04, 2013 | 4.804 | 4.842 | 4.796 | 4.817 | 326,500 | +0.01(+0.26%) |
Apr 03, 2013 | 4.829 | 4.871 | 4.796 | 4.804 | 461,784 | -0.07(-1.37%) |
Apr 02, 2013 | 4.879 | 4.883 | 4.854 | 4.871 | 316,877 | +0.01(+0.17%) |
Apr 01, 2013 | 4.875 | 4.887 | 4.837 | 4.862 | 366,182 | -0.01(-0.17%) |
Mar 28, 2013 | 4.871 | 4.883 | 4.858 | 4.871 | 656,334 | +0.02(+0.43%) |
Mar 27, 2013 | 4.837 | 4.854 | 4.825 | 4.850 | 324,210 | +0.00(+0.00%) |
Mar 26, 2013 | 4.837 | 4.850 | 4.829 | 4.850 | 345,185 | +0.02(+0.43%) |
Mar 25, 2013 | 4.837 | 4.850 | 4.792 | 4.829 | 277,853 | +0.01(+0.17%) |
Mar 22, 2013 | 4.804 | 4.825 | 4.804 | 4.821 | 270,572 | +0.02(+0.35%) |
Mar 21, 2013 | 4.804 | 4.817 | 4.787 | 4.804 | 325,589 | -0.01(-0.26%) |
Mar 20, 2013 | 4.812 | 4.825 | 4.804 | 4.817 | 328,289 | +0.03(+0.52%) |
Mar 19, 2013 | 4.821 | 4.821 | 4.767 | 4.792 | 672,653 | -0.02(-0.38%) |
Mar 18, 2013 | 4.802 | 4.818 | 4.785 | 4.810 | 289,465 | -0.03(-0.60%) |
Mar 15, 2013 | 4.831 | 4.855 | 4.818 | 4.839 | 302,566 | -0.01(-0.17%) |
Mar 14, 2013 | 4.835 | 4.847 | 4.822 | 4.847 | 281,280 | +0.02(+0.43%) |
Mar 13, 2013 | 4.814 | 4.826 | 4.802 | 4.826 | 341,350 | +0.01(+0.17%) |
Mar 12, 2013 | 4.818 | 4.831 | 4.798 | 4.818 | 291,475 | -0.02(-0.34%) |
Mar 11, 2013 | 4.822 | 4.835 | 4.814 | 4.835 | 361,046 | +0.01(+0.17%) |
Mar 08, 2013 | 4.802 | 4.826 | 4.781 | 4.826 | 348,629 | +0.03(+0.69%) |
Mar 07, 2013 | 4.769 | 4.793 | 4.769 | 4.793 | 397,364 | +0.01(+0.26%) |
Mar 06, 2013 | 4.781 | 4.785 | 4.760 | 4.781 | 261,443 | +0.02(+0.35%) |
Mar 05, 2013 | 4.706 | 4.764 | 4.727 | 4.764 | 408,168 | +0.04(+0.79%) |
Mar 04, 2013 | 4.698 | 4.727 | 4.687 | 4.727 | 374,302 | +0.01(+0.18%) |