Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.343 | 5.428 | 5.278 | 5.383 | 298,221 | +0.02(+0.46%) |
May 30, 2013 | 5.341 | 5.377 | 5.287 | 5.359 | 180,246 | +0.04(+0.84%) |
May 29, 2013 | 5.325 | 5.422 | 5.303 | 5.314 | 335,560 | -0.00(-0.08%) |
May 28, 2013 | 5.357 | 5.417 | 5.247 | 5.318 | 667,993 | +0.04(+0.72%) |
May 24, 2013 | 5.294 | 5.330 | 5.249 | 5.280 | 0 | -0.05(-0.97%) |
May 23, 2013 | 5.170 | 5.365 | 5.161 | 5.332 | 0 | +0.14(+2.68%) |
May 22, 2013 | 5.256 | 5.339 | 5.125 | 5.193 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.166 | 5.260 | 5.116 | 5.235 | 0 | +0.09(+1.66%) |
May 20, 2013 | 5.123 | 5.161 | 5.085 | 5.150 | 0 | +0.03(+0.53%) |
May 17, 2013 | 5.130 | 5.157 | 5.089 | 5.123 | 0 | +0.03(+0.57%) |
May 16, 2013 | 5.249 | 5.287 | 5.063 | 5.094 | 250,584 | -0.14(-2.74%) |
May 15, 2013 | 4.984 | 5.296 | 4.984 | 5.238 | 0 | +0.31(+6.31%) |
May 13, 2013 | 4.877 | 4.958 | 4.837 | 4.927 | 0 | +0.07(+1.41%) |
May 10, 2013 | 4.819 | 4.907 | 4.806 | 4.858 | 0 | +0.04(+0.81%) |
May 09, 2013 | 4.895 | 4.925 | 4.806 | 4.819 | 0 | -0.07(-1.38%) |
May 08, 2013 | 4.866 | 4.958 | 4.857 | 4.886 | 0 | -0.01(-0.14%) |
May 07, 2013 | 4.918 | 4.949 | 4.862 | 4.893 | 336,590 | -0.00(-0.09%) |
May 06, 2013 | 4.824 | 4.900 | 4.806 | 4.898 | 0 | +0.09(+1.91%) |
May 03, 2013 | 4.752 | 4.837 | 4.682 | 4.806 | 0 | +0.12(+2.63%) |
May 02, 2013 | 4.552 | 4.700 | 4.552 | 4.682 | 0 | +0.16(+3.62%) |
May 01, 2013 | 4.566 | 4.611 | 4.510 | 4.519 | 0 | -0.05(-1.03%) |
Apr 30, 2013 | 4.586 | 4.611 | 4.535 | 4.566 | 0 | -0.00(-0.10%) |
Apr 29, 2013 | 4.546 | 4.624 | 4.532 | 4.570 | 1,093,326 | +0.02(+0.54%) |
Apr 26, 2013 | 4.779 | 4.779 | 4.528 | 4.546 | 560,183 | -0.22(-4.56%) |
Apr 25, 2013 | 4.712 | 4.808 | 4.703 | 4.763 | 182,209 | +0.05(+1.05%) |
Apr 24, 2013 | 4.761 | 4.774 | 4.689 | 4.714 | 233,617 | -0.04(-0.80%) |
Apr 23, 2013 | 4.698 | 4.774 | 4.633 | 4.752 | 168,843 | +0.08(+1.68%) |
Apr 22, 2013 | 4.730 | 4.730 | 4.541 | 4.673 | 274,318 | -0.04(-0.90%) |
Apr 19, 2013 | 4.557 | 4.750 | 4.543 | 4.716 | 303,375 | +0.16(+3.49%) |
Apr 18, 2013 | 4.584 | 4.584 | 4.501 | 4.557 | 351,383 | +0.03(+0.64%) |
Apr 17, 2013 | 4.422 | 4.638 | 4.309 | 4.528 | 1,034,325 | +0.28(+6.48%) |
Apr 16, 2013 | 4.245 | 4.326 | 4.147 | 4.252 | 352,003 | +0.04(+0.96%) |
Apr 15, 2013 | 4.470 | 4.510 | 4.180 | 4.212 | 596,315 | -0.15(-3.54%) |
Apr 12, 2013 | 4.398 | 4.431 | 4.308 | 4.366 | 155,107 | -0.06(-1.37%) |
Apr 11, 2013 | 4.434 | 4.487 | 4.380 | 4.427 | 172,444 | -0.02(-0.35%) |
Apr 10, 2013 | 4.474 | 4.474 | 4.420 | 4.443 | 274,077 | -0.01(-0.15%) |
Apr 09, 2013 | 4.391 | 4.487 | 4.378 | 4.449 | 263,482 | +0.05(+1.22%) |
Apr 08, 2013 | 4.402 | 4.416 | 4.333 | 4.396 | 133,121 | +0.01(+0.20%) |
Apr 05, 2013 | 4.351 | 4.440 | 4.306 | 4.387 | 228,416 | -0.07(-1.51%) |
Apr 04, 2013 | 4.443 | 4.465 | 4.389 | 4.454 | 97,716 | +0.03(+0.71%) |
Apr 03, 2013 | 4.396 | 4.467 | 4.364 | 4.422 | 176,169 | +0.05(+1.08%) |
Apr 02, 2013 | 4.496 | 4.496 | 4.357 | 4.375 | 522,543 | -0.09(-1.96%) |
Apr 01, 2013 | 4.535 | 4.535 | 4.409 | 4.463 | 205,038 | -0.05(-1.09%) |
Mar 28, 2013 | 4.539 | 4.539 | 4.485 | 4.512 | 164,855 | -0.05(-1.18%) |
Mar 27, 2013 | 4.526 | 4.570 | 4.487 | 4.566 | 66,041 | +0.00(+0.00%) |
Mar 26, 2013 | 4.582 | 4.582 | 4.510 | 4.566 | 126,835 | +0.02(+0.34%) |
Mar 25, 2013 | 4.665 | 4.665 | 4.499 | 4.550 | 156,285 | -0.10(-2.12%) |
Mar 22, 2013 | 4.615 | 4.662 | 4.604 | 4.649 | 212,274 | +0.06(+1.37%) |
Mar 21, 2013 | 4.694 | 4.694 | 4.566 | 4.586 | 74,731 | -0.15(-3.17%) |
Mar 20, 2013 | 4.656 | 4.745 | 4.644 | 4.736 | 119,322 | +0.09(+1.83%) |
Mar 19, 2013 | 4.691 | 4.723 | 4.595 | 4.651 | 237,758 | -0.05(-1.05%) |
Mar 18, 2013 | 4.615 | 4.759 | 4.604 | 4.700 | 153,884 | -0.01(-0.14%) |
Mar 15, 2013 | 4.774 | 4.774 | 4.676 | 4.707 | 375,586 | -0.07(-1.41%) |
Mar 14, 2013 | 4.774 | 4.774 | 4.696 | 4.774 | 96,748 | +0.02(+0.38%) |
Mar 13, 2013 | 4.649 | 4.765 | 4.503 | 4.756 | 137,783 | +0.12(+2.59%) |
Mar 12, 2013 | 4.645 | 4.661 | 4.628 | 4.636 | 63,105 | -0.02(-0.38%) |
Mar 11, 2013 | 4.668 | 4.690 | 4.632 | 4.654 | 76,765 | -0.03(-0.72%) |
Mar 08, 2013 | 4.744 | 4.744 | 4.663 | 4.688 | 248,099 | +0.00(+0.00%) |
Mar 07, 2013 | 4.715 | 4.728 | 4.659 | 4.688 | 71,467 | -0.04(-0.85%) |
Mar 06, 2013 | 4.755 | 4.755 | 4.675 | 4.728 | 127,940 | -0.03(-0.61%) |
Mar 05, 2013 | 4.619 | 4.764 | 4.596 | 4.757 | 170,079 | +0.14(+3.01%) |
Mar 04, 2013 | 4.648 | 4.648 | 4.478 | 4.619 | 160,708 | -0.05(-1.10%) |