Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.114 | 5.132 | 5.096 | 5.101 | 475,591 | -0.02(-0.35%) |
Jun 27, 2013 | 5.079 | 5.132 | 5.056 | 5.119 | 455,718 | +0.08(+1.50%) |
Jun 26, 2013 | 5.017 | 5.052 | 4.990 | 5.043 | 470,153 | +0.08(+1.70%) |
Jun 25, 2013 | 4.888 | 4.968 | 4.865 | 4.959 | 560,222 | +0.13(+2.66%) |
Jun 24, 2013 | 4.928 | 4.928 | 4.790 | 4.830 | 609,691 | -0.13(-2.59%) |
Jun 21, 2013 | 4.986 | 4.986 | 4.915 | 4.959 | 428,408 | +0.00(+0.00%) |
Jun 20, 2013 | 5.061 | 5.070 | 4.919 | 4.959 | 820,377 | -0.15(-2.87%) |
Jun 19, 2013 | 5.127 | 5.154 | 5.105 | 5.105 | 404,912 | -0.04(-0.71%) |
Jun 18, 2013 | 5.111 | 5.146 | 5.098 | 5.142 | 291,408 | +0.04(+0.86%) |
Jun 17, 2013 | 5.107 | 5.111 | 5.076 | 5.098 | 388,339 | +0.02(+0.44%) |
Jun 14, 2013 | 5.102 | 5.124 | 5.063 | 5.075 | 276,434 | -0.01(-0.27%) |
Jun 13, 2013 | 5.005 | 5.102 | 5.005 | 5.089 | 391,102 | +0.06(+1.23%) |
Jun 12, 2013 | 5.098 | 5.102 | 5.019 | 5.027 | 264,413 | -0.05(-1.04%) |
Jun 11, 2013 | 5.080 | 5.107 | 5.058 | 5.080 | 263,783 | -0.04(-0.69%) |
Jun 10, 2013 | 5.107 | 5.124 | 5.089 | 5.115 | 276,718 | +0.01(+0.17%) |
Jun 07, 2013 | 5.049 | 5.107 | 5.036 | 5.107 | 386,072 | +0.09(+1.75%) |
Jun 06, 2013 | 5.001 | 5.027 | 4.975 | 5.019 | 632,727 | -0.00(-0.09%) |
Jun 05, 2013 | 5.054 | 5.080 | 4.992 | 5.023 | 417,999 | -0.07(-1.47%) |
Jun 04, 2013 | 5.076 | 5.111 | 5.046 | 5.098 | 301,205 | +0.00(+0.00%) |
Jun 03, 2013 | 5.142 | 5.155 | 5.058 | 5.098 | 492,774 | -0.04(-0.77%) |
May 31, 2013 | 5.181 | 5.212 | 5.129 | 5.137 | 637,863 | -0.07(-1.44%) |
May 30, 2013 | 5.177 | 5.212 | 5.173 | 5.212 | 436,022 | +0.04(+0.77%) |
May 29, 2013 | 5.199 | 5.199 | 5.129 | 5.173 | 426,602 | -0.04(-0.76%) |
May 28, 2013 | 5.221 | 5.261 | 5.199 | 5.212 | 443,702 | +0.02(+0.34%) |
May 24, 2013 | 5.190 | 5.195 | 5.155 | 5.195 | 279,603 | -0.01(-0.17%) |
May 23, 2013 | 5.168 | 5.210 | 5.146 | 5.203 | 472,525 | -0.02(-0.42%) |
May 22, 2013 | 5.300 | 5.327 | 5.212 | 5.226 | 531,531 | -0.05(-1.02%) |
May 21, 2013 | 5.271 | 5.279 | 5.253 | 5.279 | 387,185 | +0.02(+0.42%) |
May 20, 2013 | 5.253 | 5.279 | 5.240 | 5.258 | 517,913 | +0.01(+0.25%) |
May 17, 2013 | 5.231 | 5.249 | 5.214 | 5.244 | 433,172 | +0.03(+0.67%) |
May 16, 2013 | 5.210 | 5.231 | 5.201 | 5.210 | 412,100 | -0.01(-0.17%) |
May 15, 2013 | 5.179 | 5.223 | 5.166 | 5.218 | 586,714 | +0.10(+1.96%) |
May 13, 2013 | 5.109 | 5.126 | 5.100 | 5.118 | 437,984 | +0.02(+0.34%) |
May 10, 2013 | 5.083 | 5.105 | 5.078 | 5.100 | 343,747 | +0.03(+0.52%) |
May 09, 2013 | 5.087 | 5.091 | 5.061 | 5.074 | 413,286 | -0.01(-0.26%) |
May 08, 2013 | 5.070 | 5.091 | 5.057 | 5.087 | 486,428 | +0.02(+0.34%) |
May 07, 2013 | 5.035 | 5.070 | 5.017 | 5.070 | 681,115 | +0.04(+0.87%) |
May 06, 2013 | 5.022 | 5.035 | 5.008 | 5.026 | 534,515 | +0.01(+0.26%) |
May 03, 2013 | 5.008 | 5.038 | 4.982 | 5.013 | 555,815 | +0.03(+0.61%) |
May 02, 2013 | 4.956 | 4.987 | 4.956 | 4.982 | 488,004 | +0.03(+0.53%) |
May 01, 2013 | 4.991 | 4.995 | 4.943 | 4.956 | 470,098 | -0.04(-0.79%) |
Apr 30, 2013 | 4.978 | 4.995 | 4.952 | 4.995 | 683,191 | +0.03(+0.70%) |
Apr 29, 2013 | 4.965 | 4.965 | 4.947 | 4.960 | 484,190 | -0.00(-0.09%) |
Apr 26, 2013 | 4.952 | 4.965 | 4.947 | 4.965 | 442,860 | +0.01(+0.18%) |
Apr 25, 2013 | 4.921 | 4.963 | 4.912 | 4.956 | 358,258 | +0.03(+0.71%) |
Apr 24, 2013 | 4.917 | 4.925 | 4.908 | 4.921 | 228,410 | +0.01(+0.27%) |
Apr 23, 2013 | 4.886 | 4.921 | 4.856 | 4.908 | 323,733 | +0.03(+0.63%) |
Apr 22, 2013 | 4.856 | 4.882 | 4.851 | 4.877 | 246,289 | +0.02(+0.45%) |
Apr 19, 2013 | 4.851 | 4.860 | 4.829 | 4.856 | 331,801 | +0.02(+0.43%) |
Apr 18, 2013 | 4.882 | 4.882 | 4.826 | 4.835 | 499,353 | -0.03(-0.62%) |
Apr 17, 2013 | 4.895 | 4.895 | 4.830 | 4.865 | 516,253 | -0.05(-0.97%) |
Apr 16, 2013 | 4.900 | 4.913 | 4.869 | 4.913 | 346,104 | +0.05(+0.98%) |
Apr 15, 2013 | 4.934 | 4.934 | 4.843 | 4.865 | 393,810 | -0.08(-1.58%) |
Apr 12, 2013 | 4.934 | 4.947 | 4.916 | 4.943 | 288,633 | +0.00(+0.00%) |
Apr 11, 2013 | 4.921 | 4.956 | 4.917 | 4.943 | 380,979 | +0.03(+0.71%) |
Apr 10, 2013 | 4.891 | 4.926 | 4.891 | 4.908 | 312,846 | +0.03(+0.71%) |
Apr 09, 2013 | 4.878 | 4.900 | 4.869 | 4.874 | 210,496 | +0.00(+0.09%) |
Apr 08, 2013 | 4.856 | 4.869 | 4.835 | 4.869 | 314,723 | +0.01(+0.27%) |
Apr 05, 2013 | 4.843 | 4.859 | 4.813 | 4.856 | 620,164 | -0.01(-0.18%) |
Apr 04, 2013 | 4.865 | 4.882 | 4.856 | 4.865 | 298,427 | +0.02(+0.36%) |
Apr 03, 2013 | 4.913 | 4.921 | 4.843 | 4.848 | 644,481 | -0.05(-1.06%) |
Apr 02, 2013 | 4.908 | 4.921 | 4.887 | 4.900 | 340,403 | -0.01(-0.18%) |