Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.028 | 5.058 | 5.015 | 5.023 | 375,521 | -0.01(-0.17%) |
Jun 27, 2013 | 5.002 | 5.036 | 4.997 | 5.032 | 519,017 | +0.06(+1.22%) |
Jun 26, 2013 | 4.941 | 4.984 | 4.941 | 4.971 | 526,432 | +0.06(+1.15%) |
Jun 25, 2013 | 4.889 | 4.923 | 4.858 | 4.915 | 400,493 | +0.07(+1.53%) |
Jun 24, 2013 | 4.897 | 4.923 | 4.802 | 4.841 | 626,799 | -0.12(-2.37%) |
Jun 21, 2013 | 5.002 | 5.006 | 4.906 | 4.958 | 1,109,272 | -0.02(-0.44%) |
Jun 20, 2013 | 5.076 | 5.076 | 4.939 | 4.980 | 772,653 | -0.11(-2.22%) |
Jun 19, 2013 | 5.128 | 5.145 | 5.089 | 5.093 | 626,962 | -0.04(-0.79%) |
Jun 18, 2013 | 5.082 | 5.142 | 5.082 | 5.134 | 576,139 | +0.05(+0.93%) |
Jun 17, 2013 | 5.099 | 5.125 | 5.073 | 5.086 | 518,156 | +0.01(+0.17%) |
Jun 14, 2013 | 5.095 | 5.129 | 5.069 | 5.078 | 387,023 | -0.03(-0.59%) |
Jun 13, 2013 | 5.030 | 5.108 | 5.021 | 5.108 | 430,430 | +0.05(+0.94%) |
Jun 12, 2013 | 5.103 | 5.108 | 5.039 | 5.060 | 436,668 | -0.03(-0.51%) |
Jun 11, 2013 | 5.086 | 5.129 | 5.060 | 5.086 | 538,204 | -0.04(-0.84%) |
Jun 10, 2013 | 5.147 | 5.151 | 5.112 | 5.129 | 365,863 | -0.00(-0.08%) |
Jun 07, 2013 | 5.103 | 5.135 | 5.091 | 5.134 | 384,533 | +0.06(+1.19%) |
Jun 06, 2013 | 5.056 | 5.073 | 5.021 | 5.073 | 325,223 | +0.03(+0.60%) |
Jun 05, 2013 | 5.103 | 5.103 | 5.030 | 5.043 | 396,373 | -0.08(-1.52%) |
Jun 04, 2013 | 5.116 | 5.138 | 5.069 | 5.121 | 364,168 | -0.01(-0.17%) |
Jun 03, 2013 | 5.181 | 5.186 | 5.086 | 5.129 | 555,607 | -0.03(-0.67%) |
May 31, 2013 | 5.211 | 5.229 | 5.160 | 5.164 | 377,939 | -0.06(-1.08%) |
May 30, 2013 | 5.190 | 5.229 | 5.190 | 5.220 | 382,608 | +0.02(+0.42%) |
May 29, 2013 | 5.229 | 5.229 | 5.160 | 5.198 | 439,892 | -0.05(-0.91%) |
May 28, 2013 | 5.272 | 5.289 | 5.224 | 5.246 | 422,211 | +0.02(+0.41%) |
May 24, 2013 | 5.198 | 5.233 | 5.190 | 5.224 | 194,485 | -0.01(-0.21%) |
May 23, 2013 | 5.220 | 5.246 | 5.181 | 5.235 | 333,618 | -0.02(-0.45%) |
May 22, 2013 | 5.319 | 5.345 | 5.250 | 5.259 | 425,787 | -0.04(-0.68%) |
May 21, 2013 | 5.304 | 5.312 | 5.286 | 5.295 | 445,724 | +0.01(+0.16%) |
May 20, 2013 | 5.291 | 5.308 | 5.274 | 5.286 | 390,383 | +0.01(+0.24%) |
May 17, 2013 | 5.256 | 5.274 | 5.248 | 5.274 | 310,112 | +0.03(+0.57%) |
May 16, 2013 | 5.205 | 5.244 | 5.205 | 5.244 | 374,614 | +0.02(+0.41%) |
May 15, 2013 | 5.192 | 5.244 | 5.192 | 5.222 | 362,523 | +0.08(+1.50%) |
May 13, 2013 | 5.149 | 5.162 | 5.141 | 5.145 | 350,488 | +0.00(+0.00%) |
May 10, 2013 | 5.141 | 5.149 | 5.132 | 5.145 | 326,338 | +0.01(+0.25%) |
May 09, 2013 | 5.136 | 5.145 | 5.111 | 5.132 | 367,241 | -0.01(-0.25%) |
May 08, 2013 | 5.128 | 5.145 | 5.106 | 5.145 | 357,525 | +0.02(+0.42%) |
May 07, 2013 | 5.106 | 5.123 | 5.098 | 5.123 | 394,981 | +0.03(+0.50%) |
May 06, 2013 | 5.102 | 5.110 | 5.085 | 5.098 | 294,709 | +0.00(+0.08%) |
May 03, 2013 | 5.093 | 5.098 | 5.072 | 5.093 | 505,100 | +0.04(+0.85%) |
May 02, 2013 | 5.055 | 5.059 | 5.042 | 5.051 | 442,356 | +0.01(+0.26%) |
May 01, 2013 | 5.068 | 5.068 | 5.038 | 5.038 | 449,437 | -0.03(-0.68%) |
Apr 30, 2013 | 5.051 | 5.076 | 5.025 | 5.072 | 516,076 | +0.03(+0.64%) |
Apr 29, 2013 | 5.038 | 5.051 | 5.021 | 5.040 | 370,714 | +0.01(+0.21%) |
Apr 26, 2013 | 5.008 | 5.029 | 5.016 | 5.029 | 301,517 | +0.00(+0.09%) |
Apr 25, 2013 | 4.999 | 5.029 | 4.999 | 5.025 | 295,721 | +0.03(+0.60%) |
Apr 24, 2013 | 4.995 | 5.003 | 4.986 | 4.995 | 218,817 | +0.00(+0.00%) |
Apr 23, 2013 | 4.961 | 4.995 | 4.961 | 4.995 | 332,319 | +0.05(+1.04%) |
Apr 22, 2013 | 4.922 | 4.943 | 4.913 | 4.943 | 312,608 | +0.02(+0.44%) |
Apr 19, 2013 | 4.918 | 4.931 | 4.901 | 4.922 | 220,333 | +0.02(+0.32%) |
Apr 18, 2013 | 4.928 | 4.936 | 4.889 | 4.906 | 341,145 | -0.03(-0.60%) |
Apr 17, 2013 | 4.953 | 4.962 | 4.906 | 4.936 | 479,771 | -0.04(-0.85%) |
Apr 16, 2013 | 4.979 | 4.979 | 4.945 | 4.979 | 530,306 | +0.04(+0.78%) |
Apr 15, 2013 | 5.009 | 5.009 | 4.928 | 4.940 | 336,595 | -0.08(-1.61%) |
Apr 12, 2013 | 4.996 | 5.026 | 4.996 | 5.021 | 345,915 | -0.00(-0.08%) |
Apr 11, 2013 | 4.987 | 5.038 | 4.987 | 5.026 | 279,189 | +0.04(+0.77%) |
Apr 10, 2013 | 4.962 | 5.000 | 4.961 | 4.987 | 372,820 | +0.03(+0.69%) |
Apr 09, 2013 | 4.953 | 4.957 | 4.940 | 4.953 | 289,618 | +0.00(+0.09%) |
Apr 08, 2013 | 4.932 | 4.949 | 4.877 | 4.949 | 293,207 | +0.01(+0.26%) |
Apr 05, 2013 | 4.881 | 4.936 | 4.872 | 4.936 | 400,021 | +0.02(+0.43%) |
Apr 04, 2013 | 4.902 | 4.940 | 4.894 | 4.915 | 319,969 | +0.01(+0.26%) |
Apr 03, 2013 | 4.928 | 4.970 | 4.894 | 4.902 | 452,546 | -0.07(-1.37%) |
Apr 02, 2013 | 4.979 | 4.983 | 4.953 | 4.970 | 310,538 | +0.01(+0.17%) |