Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.274 | 5.294 | 5.187 | 5.187 | 13,646,094 | -0.09(-1.77%) |
May 30, 2013 | 5.154 | 5.321 | 5.154 | 5.281 | 0 | +0.12(+2.33%) |
May 29, 2013 | 5.040 | 5.181 | 5.040 | 5.161 | 16,736,090 | +0.06(+1.18%) |
May 28, 2013 | 5.100 | 5.141 | 5.087 | 5.100 | 15,122,905 | +0.05(+1.06%) |
May 24, 2013 | 4.980 | 5.054 | 4.980 | 5.047 | 0 | +0.01(+0.27%) |
May 23, 2013 | 5.020 | 5.054 | 4.973 | 5.033 | 0 | -0.03(-0.53%) |
May 22, 2013 | 5.147 | 5.228 | 5.033 | 5.060 | 18,420,848 | -0.09(-1.69%) |
May 21, 2013 | 5.154 | 5.187 | 5.120 | 5.147 | 0 | -0.03(-0.52%) |
May 20, 2013 | 5.154 | 5.207 | 5.147 | 5.174 | 0 | -0.01(-0.13%) |
May 17, 2013 | 5.141 | 5.187 | 5.120 | 5.181 | 0 | +0.10(+1.98%) |
May 16, 2013 | 5.141 | 5.147 | 5.067 | 5.080 | 18,252,950 | -0.07(-1.43%) |
May 15, 2013 | 5.141 | 5.228 | 5.127 | 5.154 | 0 | +0.14(+2.80%) |
May 13, 2013 | 5.013 | 5.033 | 4.973 | 5.013 | 9,343,463 | +0.00(+0.00%) |
May 10, 2013 | 5.013 | 5.020 | 4.973 | 5.013 | 0 | +0.04(+0.81%) |
May 09, 2013 | 5.007 | 5.020 | 4.966 | 4.973 | 0 | -0.02(-0.40%) |
May 08, 2013 | 4.987 | 5.007 | 4.940 | 4.993 | 0 | +0.00(+0.00%) |
May 07, 2013 | 4.913 | 5.000 | 4.900 | 4.993 | 14,184,768 | +0.09(+1.77%) |
May 06, 2013 | 4.879 | 4.920 | 4.859 | 4.906 | 10,954,577 | +0.04(+0.83%) |
May 03, 2013 | 4.819 | 4.866 | 4.766 | 4.866 | 0 | +0.10(+2.11%) |
May 02, 2013 | 4.732 | 4.799 | 4.719 | 4.766 | 0 | +0.04(+0.85%) |
May 01, 2013 | 4.786 | 4.813 | 4.726 | 4.726 | 0 | -0.07(-1.53%) |
Apr 30, 2013 | 4.779 | 4.806 | 4.752 | 4.799 | 0 | +0.03(+0.56%) |
Apr 29, 2013 | 4.786 | 4.792 | 4.759 | 4.772 | 7,125,896 | +0.01(+0.28%) |
Apr 26, 2013 | 4.766 | 4.766 | 4.732 | 4.759 | 8,654,330 | +0.00(+0.00%) |
Apr 25, 2013 | 4.779 | 4.813 | 4.752 | 4.759 | 11,506,801 | +0.01(+0.21%) |
Apr 24, 2013 | 4.732 | 4.752 | 4.699 | 4.749 | 0 | +0.02(+0.50%) |
Apr 23, 2013 | 4.692 | 4.736 | 4.665 | 4.726 | 19,563,120 | +0.06(+1.22%) |
Apr 22, 2013 | 4.685 | 4.705 | 4.639 | 4.669 | 10,503,794 | -0.02(-0.36%) |
Apr 19, 2013 | 4.625 | 4.699 | 4.578 | 4.685 | 15,026,059 | +0.09(+2.04%) |
Apr 18, 2013 | 4.652 | 4.679 | 4.565 | 4.592 | 23,816,224 | -0.10(-2.07%) |
Apr 17, 2013 | 4.779 | 4.813 | 4.639 | 4.689 | 27,835,188 | -0.14(-2.98%) |
Apr 16, 2013 | 4.859 | 4.866 | 4.786 | 4.833 | 20,145,406 | +0.05(+0.98%) |
Apr 15, 2013 | 4.906 | 4.940 | 4.786 | 4.786 | 16,959,880 | -0.16(-3.25%) |
Apr 12, 2013 | 4.973 | 5.000 | 4.920 | 4.946 | 12,159,817 | -0.05(-1.07%) |
Apr 11, 2013 | 4.993 | 5.027 | 4.960 | 5.000 | 18,576,904 | +0.01(+0.27%) |
Apr 10, 2013 | 4.973 | 5.020 | 4.973 | 4.987 | 12,129,638 | +0.04(+0.81%) |
Apr 09, 2013 | 4.940 | 4.973 | 4.906 | 4.946 | 9,576,923 | +0.03(+0.54%) |
Apr 08, 2013 | 4.839 | 4.940 | 4.803 | 4.920 | 12,985,516 | +0.09(+1.94%) |
Apr 05, 2013 | 4.779 | 4.843 | 4.752 | 4.826 | 15,665,267 | -0.03(-0.55%) |
Apr 04, 2013 | 4.813 | 4.859 | 4.786 | 4.853 | 9,952,456 | +0.04(+0.83%) |
Apr 03, 2013 | 4.866 | 4.900 | 4.779 | 4.813 | 12,666,918 | -0.05(-1.10%) |
Apr 02, 2013 | 4.906 | 4.926 | 4.859 | 4.866 | 9,968,436 | -0.04(-0.82%) |
Apr 01, 2013 | 4.953 | 4.980 | 4.893 | 4.906 | 9,423,133 | -0.03(-0.54%) |
Mar 28, 2013 | 4.966 | 4.993 | 4.926 | 4.933 | 9,542,868 | -0.03(-0.54%) |
Mar 27, 2013 | 4.953 | 4.980 | 4.926 | 4.960 | 7,818,802 | -0.04(-0.80%) |
Mar 26, 2013 | 4.960 | 5.007 | 4.926 | 5.000 | 14,020,270 | +0.08(+1.63%) |
Mar 25, 2013 | 4.960 | 4.966 | 4.900 | 4.920 | 13,462,590 | -0.02(-0.41%) |
Mar 22, 2013 | 4.987 | 5.007 | 4.913 | 4.940 | 34,026,320 | -0.05(-0.94%) |
Mar 21, 2013 | 4.993 | 5.040 | 4.966 | 4.987 | 11,878,533 | -0.03(-0.67%) |
Mar 20, 2013 | 5.020 | 5.040 | 4.993 | 5.020 | 12,111,619 | +0.01(+0.27%) |
Mar 19, 2013 | 5.007 | 5.027 | 4.960 | 5.007 | 16,445,116 | +0.03(+0.67%) |
Mar 18, 2013 | 4.940 | 5.013 | 4.879 | 4.973 | 11,447,432 | -0.05(-1.05%) |
Mar 15, 2013 | 5.020 | 5.054 | 4.987 | 5.026 | 22,099,128 | +0.01(+0.19%) |
Mar 14, 2013 | 4.993 | 5.020 | 4.973 | 5.017 | 18,480,890 | +0.04(+0.87%) |
Mar 13, 2013 | 4.907 | 4.973 | 4.897 | 4.973 | 11,762,637 | +0.06(+1.22%) |
Mar 12, 2013 | 4.913 | 4.947 | 4.887 | 4.913 | 12,661,714 | -0.01(-0.27%) |
Mar 11, 2013 | 4.880 | 4.947 | 4.853 | 4.927 | 12,992,702 | +0.03(+0.54%) |
Mar 08, 2013 | 4.940 | 4.967 | 4.873 | 4.900 | 13,481,040 | +0.01(+0.27%) |
Mar 07, 2013 | 4.813 | 4.900 | 4.793 | 4.887 | 16,836,358 | +0.08(+1.66%) |
Mar 06, 2013 | 4.807 | 4.827 | 4.787 | 4.807 | 12,324,703 | +0.03(+0.56%) |
Mar 05, 2013 | 4.813 | 4.827 | 4.734 | 4.780 | 24,651,254 | -0.02(-0.42%) |
Mar 04, 2013 | 4.680 | 4.813 | 4.674 | 4.800 | 15,222,434 | +0.09(+1.98%) |