Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.430 | 5.457 | 5.392 | 5.399 | 1,162,495 | -0.04(-0.78%) |
May 30, 2013 | 5.422 | 5.453 | 5.403 | 5.442 | 812,825 | +0.03(+0.50%) |
May 29, 2013 | 5.430 | 5.430 | 5.376 | 5.415 | 1,303,224 | -0.03(-0.57%) |
May 28, 2013 | 5.507 | 5.511 | 5.430 | 5.445 | 1,262,955 | +0.00(+0.00%) |
May 24, 2013 | 5.430 | 5.449 | 5.403 | 5.445 | 973,873 | -0.01(-0.14%) |
May 23, 2013 | 5.438 | 5.476 | 5.403 | 5.453 | 970,679 | -0.03(-0.49%) |
May 22, 2013 | 5.538 | 5.565 | 5.461 | 5.480 | 910,057 | -0.05(-0.84%) |
May 21, 2013 | 5.522 | 5.534 | 5.499 | 5.526 | 641,660 | +0.01(+0.21%) |
May 20, 2013 | 5.480 | 5.526 | 5.480 | 5.515 | 772,335 | +0.01(+0.21%) |
May 17, 2013 | 5.469 | 5.503 | 5.469 | 5.503 | 995,017 | +0.03(+0.56%) |
May 16, 2013 | 5.457 | 5.492 | 5.457 | 5.472 | 859,243 | -0.01(-0.14%) |
May 15, 2013 | 5.453 | 5.484 | 5.449 | 5.480 | 592,497 | +0.05(+0.85%) |
May 13, 2013 | 5.403 | 5.445 | 5.403 | 5.434 | 853,224 | +0.01(+0.15%) |
May 10, 2013 | 5.429 | 5.437 | 5.413 | 5.426 | 956,971 | +0.00(+0.00%) |
May 09, 2013 | 5.429 | 5.429 | 5.407 | 5.426 | 798,478 | -0.01(-0.14%) |
May 08, 2013 | 5.395 | 5.433 | 5.392 | 5.433 | 535,942 | +0.04(+0.70%) |
May 07, 2013 | 5.380 | 5.395 | 5.365 | 5.395 | 605,503 | +0.02(+0.42%) |
May 06, 2013 | 5.369 | 5.373 | 5.339 | 5.373 | 781,213 | +0.01(+0.21%) |
May 03, 2013 | 5.350 | 5.365 | 5.316 | 5.361 | 776,516 | +0.05(+0.85%) |
May 02, 2013 | 5.297 | 5.330 | 5.286 | 5.316 | 910,848 | +0.03(+0.64%) |
May 01, 2013 | 5.320 | 5.320 | 5.271 | 5.282 | 832,685 | -0.04(-0.71%) |
Apr 30, 2013 | 5.301 | 5.320 | 5.282 | 5.320 | 630,977 | +0.01(+0.21%) |
Apr 29, 2013 | 5.275 | 5.309 | 5.267 | 5.309 | 759,975 | +0.05(+0.86%) |
Apr 26, 2013 | 5.248 | 5.267 | 5.237 | 5.264 | 517,209 | +0.00(+0.07%) |
Apr 25, 2013 | 5.245 | 5.267 | 5.237 | 5.260 | 793,207 | +0.02(+0.43%) |
Apr 24, 2013 | 5.218 | 5.245 | 5.215 | 5.237 | 820,513 | +0.02(+0.29%) |
Apr 23, 2013 | 5.196 | 5.222 | 5.192 | 5.222 | 869,741 | +0.05(+0.95%) |
Apr 22, 2013 | 5.169 | 5.177 | 5.135 | 5.173 | 685,166 | +0.02(+0.29%) |
Apr 19, 2013 | 5.139 | 5.158 | 5.122 | 5.158 | 673,953 | +0.02(+0.37%) |
Apr 18, 2013 | 5.184 | 5.184 | 5.109 | 5.139 | 603,677 | -0.04(-0.73%) |
Apr 17, 2013 | 5.199 | 5.202 | 5.139 | 5.177 | 727,478 | -0.06(-1.08%) |
Apr 16, 2013 | 5.241 | 5.241 | 5.199 | 5.233 | 1,394,664 | +0.03(+0.65%) |
Apr 15, 2013 | 5.248 | 5.264 | 5.169 | 5.199 | 614,286 | -0.08(-1.43%) |
Apr 12, 2013 | 5.279 | 5.286 | 5.252 | 5.275 | 461,279 | -0.02(-0.29%) |
Apr 11, 2013 | 5.271 | 5.294 | 5.264 | 5.290 | 687,903 | +0.03(+0.50%) |
Apr 10, 2013 | 5.230 | 5.267 | 5.230 | 5.264 | 1,045,149 | +0.03(+0.58%) |
Apr 09, 2013 | 5.226 | 5.233 | 5.207 | 5.233 | 584,079 | +0.02(+0.36%) |
Apr 08, 2013 | 5.222 | 5.222 | 5.181 | 5.215 | 743,825 | -0.00(-0.07%) |
Apr 05, 2013 | 5.173 | 5.218 | 5.162 | 5.218 | 683,184 | +0.01(+0.14%) |
Apr 04, 2013 | 5.222 | 5.233 | 5.198 | 5.211 | 924,174 | +0.00(+0.07%) |
Apr 03, 2013 | 5.248 | 5.256 | 5.184 | 5.207 | 585,149 | -0.04(-0.72%) |
Apr 02, 2013 | 5.241 | 5.252 | 5.230 | 5.245 | 896,110 | +0.03(+0.58%) |
Apr 01, 2013 | 5.222 | 5.248 | 5.203 | 5.215 | 695,385 | -0.02(-0.29%) |
Mar 28, 2013 | 5.241 | 5.260 | 5.230 | 5.230 | 1,125,115 | -0.01(-0.22%) |
Mar 27, 2013 | 5.211 | 5.248 | 5.203 | 5.241 | 507,808 | +0.00(+0.00%) |
Mar 26, 2013 | 5.215 | 5.241 | 5.207 | 5.241 | 636,724 | +0.03(+0.51%) |
Mar 25, 2013 | 5.215 | 5.248 | 5.181 | 5.215 | 770,448 | -0.02(-0.36%) |
Mar 22, 2013 | 5.218 | 5.237 | 5.211 | 5.233 | 391,906 | +0.02(+0.29%) |
Mar 21, 2013 | 5.215 | 5.230 | 5.184 | 5.218 | 635,187 | -0.02(-0.36%) |
Mar 20, 2013 | 5.226 | 5.237 | 5.211 | 5.237 | 532,558 | +0.03(+0.58%) |
Mar 19, 2013 | 5.211 | 5.214 | 5.166 | 5.207 | 515,977 | +0.00(+0.00%) |
Mar 18, 2013 | 5.203 | 5.222 | 5.166 | 5.207 | 580,892 | -0.04(-0.72%) |
Mar 15, 2013 | 5.233 | 5.252 | 5.218 | 5.245 | 519,284 | -0.01(-0.14%) |
Mar 14, 2013 | 5.222 | 5.252 | 5.222 | 5.252 | 866,790 | +0.02(+0.43%) |
Mar 13, 2013 | 5.203 | 5.230 | 5.188 | 5.230 | 603,422 | +0.01(+0.22%) |
Mar 12, 2013 | 5.211 | 5.226 | 5.199 | 5.218 | 680,148 | -0.00(-0.07%) |
Mar 11, 2013 | 5.196 | 5.222 | 5.188 | 5.222 | 879,025 | +0.02(+0.43%) |
Mar 08, 2013 | 5.184 | 5.199 | 5.163 | 5.199 | 665,255 | +0.02(+0.44%) |
Mar 07, 2013 | 5.173 | 5.181 | 5.154 | 5.177 | 829,179 | +0.02(+0.29%) |
Mar 06, 2013 | 5.177 | 5.181 | 5.135 | 5.162 | 774,084 | +0.00(+0.00%) |
Mar 05, 2013 | 5.169 | 5.192 | 5.139 | 5.162 | 1,062,353 | +0.02(+0.37%) |
Mar 04, 2013 | 5.124 | 5.147 | 5.113 | 5.143 | 656,144 | -0.00(-0.07%) |