Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.147 | 5.250 | 5.130 | 5.241 | 1,501,390 | +0.05(+0.99%) |
May 30, 2013 | 5.181 | 5.216 | 5.113 | 5.190 | 229,929 | +0.01(+0.17%) |
May 29, 2013 | 5.164 | 5.250 | 5.095 | 5.181 | 231,462 | -0.01(-0.17%) |
May 28, 2013 | 5.224 | 5.276 | 5.147 | 5.190 | 261,474 | +0.05(+1.00%) |
May 24, 2013 | 5.104 | 5.147 | 5.061 | 5.138 | 143,165 | -0.01(-0.17%) |
May 23, 2013 | 5.138 | 5.194 | 5.074 | 5.147 | 173,620 | -0.04(-0.83%) |
May 22, 2013 | 5.318 | 5.447 | 5.147 | 5.190 | 320,093 | -0.13(-2.42%) |
May 21, 2013 | 5.336 | 5.361 | 5.284 | 5.318 | 334,121 | -0.03(-0.48%) |
May 20, 2013 | 5.301 | 5.344 | 5.267 | 5.344 | 302,066 | +0.04(+0.81%) |
May 17, 2013 | 5.301 | 5.344 | 5.258 | 5.301 | 340,438 | +0.00(+0.00%) |
May 16, 2013 | 5.250 | 5.361 | 5.198 | 5.301 | 339,911 | +0.05(+0.98%) |
May 15, 2013 | 5.113 | 5.267 | 5.100 | 5.250 | 398,540 | +0.20(+3.90%) |
May 13, 2013 | 5.147 | 5.147 | 5.053 | 5.053 | 200,623 | -0.10(-2.00%) |
May 10, 2013 | 5.155 | 5.216 | 5.134 | 5.155 | 229,560 | +0.01(+0.17%) |
May 09, 2013 | 5.207 | 5.233 | 5.078 | 5.147 | 206,237 | -0.09(-1.64%) |
May 08, 2013 | 5.147 | 5.258 | 5.113 | 5.233 | 308,999 | +0.09(+1.67%) |
May 07, 2013 | 5.061 | 5.147 | 5.053 | 5.147 | 257,944 | +0.05(+1.01%) |
May 06, 2013 | 4.975 | 5.104 | 4.975 | 5.095 | 171,108 | +0.03(+0.51%) |
May 03, 2013 | 4.932 | 5.083 | 4.950 | 5.070 | 356,088 | +0.02(+0.34%) |
May 02, 2013 | 4.967 | 5.087 | 4.958 | 5.053 | 219,653 | +0.12(+2.43%) |
May 01, 2013 | 5.070 | 5.087 | 4.932 | 4.932 | 528,716 | -0.14(-2.71%) |
Apr 30, 2013 | 5.138 | 5.138 | 5.044 | 5.070 | 130,290 | -0.06(-1.17%) |
Apr 29, 2013 | 5.121 | 5.173 | 5.087 | 5.130 | 130,437 | +0.05(+1.01%) |
Apr 26, 2013 | 5.164 | 5.173 | 5.070 | 5.078 | 202,404 | -0.09(-1.66%) |
Apr 25, 2013 | 5.104 | 5.241 | 5.104 | 5.164 | 359,667 | +0.06(+1.18%) |
Apr 24, 2013 | 5.147 | 5.190 | 5.078 | 5.104 | 503,106 | -0.06(-1.16%) |
Apr 23, 2013 | 5.224 | 5.258 | 5.125 | 5.164 | 548,519 | -0.03(-0.66%) |
Apr 22, 2013 | 5.113 | 5.250 | 4.941 | 5.198 | 338,935 | +0.08(+1.51%) |
Apr 19, 2013 | 4.838 | 5.138 | 4.830 | 5.121 | 238,948 | +0.28(+5.85%) |
Apr 18, 2013 | 4.993 | 4.993 | 4.838 | 4.838 | 418,285 | -0.14(-2.76%) |
Apr 17, 2013 | 5.104 | 5.104 | 4.898 | 4.975 | 567,202 | -0.16(-3.17%) |
Apr 16, 2013 | 5.095 | 5.190 | 5.095 | 5.138 | 359,842 | +0.09(+1.87%) |
Apr 15, 2013 | 5.207 | 5.233 | 5.027 | 5.044 | 474,389 | -0.18(-3.45%) |
Apr 12, 2013 | 5.379 | 5.403 | 5.216 | 5.224 | 592,758 | -0.17(-3.18%) |
Apr 11, 2013 | 5.336 | 5.430 | 5.327 | 5.396 | 337,103 | +0.07(+1.29%) |
Apr 10, 2013 | 5.190 | 5.361 | 5.190 | 5.327 | 433,852 | +0.16(+3.16%) |
Apr 09, 2013 | 5.207 | 5.276 | 5.164 | 5.164 | 379,549 | -0.03(-0.50%) |
Apr 08, 2013 | 5.164 | 5.190 | 5.078 | 5.190 | 374,037 | +0.03(+0.50%) |
Apr 05, 2013 | 5.053 | 5.173 | 5.027 | 5.164 | 516,842 | +0.02(+0.33%) |
Apr 04, 2013 | 5.190 | 5.198 | 5.087 | 5.147 | 456,708 | -0.03(-0.50%) |
Apr 03, 2013 | 5.327 | 5.353 | 5.147 | 5.173 | 540,051 | -0.15(-2.74%) |
Apr 02, 2013 | 5.421 | 5.456 | 5.301 | 5.318 | 594,553 | -0.09(-1.59%) |
Apr 01, 2013 | 5.387 | 5.456 | 5.293 | 5.404 | 459,576 | +0.06(+1.12%) |
Mar 28, 2013 | 5.421 | 5.447 | 5.318 | 5.344 | 402,972 | -0.06(-1.11%) |
Mar 27, 2013 | 5.344 | 5.404 | 5.267 | 5.404 | 205,368 | +0.04(+0.80%) |
Mar 26, 2013 | 5.421 | 5.447 | 5.310 | 5.361 | 299,428 | -0.02(-0.32%) |
Mar 25, 2013 | 5.361 | 5.413 | 5.250 | 5.379 | 224,206 | +0.02(+0.32%) |
Mar 22, 2013 | 5.318 | 5.379 | 5.293 | 5.361 | 327,388 | +0.05(+0.97%) |
Mar 21, 2013 | 5.276 | 5.361 | 5.250 | 5.310 | 220,801 | -0.02(-0.32%) |
Mar 20, 2013 | 5.318 | 5.387 | 5.259 | 5.327 | 269,349 | +0.04(+0.81%) |
Mar 19, 2013 | 5.258 | 5.353 | 5.233 | 5.284 | 378,193 | +0.07(+1.32%) |
Mar 18, 2013 | 5.181 | 5.276 | 5.173 | 5.216 | 441,111 | -0.06(-1.14%) |
Mar 15, 2013 | 5.284 | 5.336 | 5.190 | 5.276 | 837,008 | +0.01(+0.16%) |
Mar 14, 2013 | 5.250 | 5.310 | 5.155 | 5.267 | 247,647 | +0.02(+0.33%) |
Mar 13, 2013 | 5.198 | 5.267 | 5.018 | 5.250 | 375,354 | +0.04(+0.82%) |
Mar 12, 2013 | 5.276 | 5.301 | 5.190 | 5.207 | 328,676 | -0.09(-1.62%) |
Mar 11, 2013 | 5.147 | 5.310 | 5.130 | 5.293 | 404,729 | +0.12(+2.32%) |
Mar 08, 2013 | 5.404 | 5.490 | 5.173 | 5.173 | 681,292 | -0.17(-3.21%) |
Mar 07, 2013 | 5.053 | 5.413 | 4.975 | 5.344 | 750,834 | +0.28(+5.59%) |
Mar 06, 2013 | 5.061 | 5.061 | 4.967 | 5.061 | 312,942 | +0.03(+0.51%) |
Mar 05, 2013 | 4.915 | 5.053 | 4.890 | 5.035 | 519,151 | +0.16(+3.34%) |
Mar 04, 2013 | 4.795 | 4.881 | 4.748 | 4.872 | 848,836 | +0.05(+1.07%) |