Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.067 | 5.149 | 5.041 | 5.041 | 211,722 | -0.19(-3.54%) |
May 30, 2013 | 5.255 | 5.255 | 5.226 | 5.226 | 13,698 | -0.01(-0.11%) |
May 29, 2013 | 5.319 | 5.319 | 5.232 | 5.232 | 9,910 | -0.08(-1.60%) |
May 28, 2013 | 5.443 | 5.443 | 5.317 | 5.317 | 44,466 | +0.01(+0.10%) |
May 24, 2013 | 5.232 | 5.312 | 5.232 | 5.312 | 48,643 | +0.09(+1.75%) |
May 23, 2013 | 4.954 | 5.220 | 4.954 | 5.220 | 23,634 | -0.09(-1.66%) |
May 22, 2013 | 5.410 | 5.410 | 5.309 | 5.309 | 5,525 | -0.06(-1.10%) |
May 21, 2013 | 5.319 | 5.377 | 5.284 | 5.367 | 33,881 | +0.01(+0.13%) |
May 20, 2013 | 5.406 | 5.406 | 5.361 | 5.361 | 14,268 | -0.03(-0.64%) |
May 17, 2013 | 5.395 | 5.395 | 5.395 | 5.395 | 13,231 | -0.01(-0.14%) |
May 16, 2013 | 5.420 | 5.462 | 5.399 | 5.403 | 33,674 | -0.01(-0.15%) |
May 15, 2013 | 5.373 | 5.430 | 5.373 | 5.411 | 26,072 | +0.18(+3.53%) |
May 13, 2013 | 5.179 | 5.226 | 5.179 | 5.226 | 9,728 | +0.02(+0.43%) |
May 09, 2013 | 5.232 | 5.204 | 5.204 | 5.204 | 124,527 | +0.04(+0.70%) |
May 08, 2013 | 5.108 | 5.167 | 5.108 | 5.167 | 21,325 | +0.00(+0.02%) |
May 07, 2013 | 5.195 | 5.195 | 4.908 | 5.166 | 29,549 | +0.07(+1.46%) |
May 06, 2013 | 5.096 | 5.096 | 5.091 | 5.092 | 10,688 | +0.03(+0.65%) |
May 02, 2013 | 5.059 | 5.059 | 5.059 | 5.059 | 0 | +0.03(+0.69%) |
May 01, 2013 | 5.065 | 5.070 | 5.024 | 5.024 | 32,429 | +0.00(+0.03%) |
Apr 29, 2013 | 5.009 | 5.023 | 5.023 | 5.023 | 1,400,935 | +0.01(+0.17%) |
Apr 26, 2013 | 5.034 | 5.014 | 5.014 | 5.014 | 10,377 | +0.02(+0.42%) |
Apr 25, 2013 | 4.915 | 4.994 | 4.915 | 4.994 | 12,115 | +0.06(+1.23%) |
Apr 24, 2013 | 4.977 | 4.977 | 4.933 | 4.933 | 14,787 | -0.09(-1.87%) |
Apr 23, 2013 | 5.027 | 5.027 | 5.027 | 5.027 | 6,226 | +0.18(+3.63%) |
Apr 22, 2013 | 5.046 | 5.046 | 4.851 | 4.851 | 38,266 | -0.05(-0.94%) |
Apr 19, 2013 | 4.891 | 4.897 | 4.891 | 4.897 | 10,377 | +0.13(+2.63%) |
Apr 18, 2013 | 4.788 | 4.790 | 4.748 | 4.772 | 146,605 | -0.01(-0.23%) |
Apr 17, 2013 | 4.834 | 4.845 | 4.783 | 4.783 | 21,584 | +0.01(+0.27%) |
Apr 15, 2013 | 4.770 | 4.770 | 4.770 | 4.770 | 77,829 | -0.15(-2.97%) |
Apr 12, 2013 | 4.898 | 4.916 | 4.898 | 4.916 | 14,891 | -0.00(-0.01%) |
Apr 11, 2013 | 4.940 | 4.943 | 4.916 | 4.916 | 74,820 | +0.15(+3.10%) |
Apr 09, 2013 | 4.753 | 4.768 | 4.768 | 4.768 | 124,527 | +0.04(+0.89%) |
Apr 08, 2013 | 4.726 | 4.726 | 4.726 | 4.726 | 2,594 | +0.08(+1.76%) |
Apr 05, 2013 | 4.645 | 4.645 | 4.645 | 4.645 | 36,450 | -0.11(-2.24%) |
Apr 04, 2013 | 4.704 | 4.763 | 4.704 | 4.751 | 48,980 | +0.04(+0.84%) |
Apr 03, 2013 | 4.839 | 4.839 | 4.712 | 4.712 | 22,051 | -0.13(-2.60%) |
Apr 02, 2013 | 4.839 | 4.839 | 4.836 | 4.837 | 145,334 | +0.08(+1.74%) |
Apr 01, 2013 | 4.761 | 4.772 | 4.755 | 4.755 | 16,188 | -0.01(-0.20%) |
Mar 28, 2013 | 4.757 | 4.765 | 4.725 | 4.764 | 41,768 | +0.09(+1.94%) |
Mar 25, 2013 | 4.674 | 4.674 | 4.674 | 4.674 | 15,565 | +0.00(+0.06%) |
Mar 22, 2013 | 4.676 | 4.676 | 4.671 | 4.671 | 20,910 | +0.04(+0.85%) |
Mar 21, 2013 | 4.631 | 4.631 | 4.618 | 4.631 | 29,056 | -0.01(-0.12%) |
Mar 20, 2013 | 4.639 | 4.639 | 4.635 | 4.637 | 43,117 | +0.07(+1.55%) |
Mar 19, 2013 | 4.566 | 4.566 | 4.566 | 4.566 | 2,596 | +0.01(+0.22%) |
Mar 18, 2013 | 4.483 | 4.556 | 4.483 | 4.556 | 24,328 | -0.03(-0.56%) |
Mar 15, 2013 | 4.581 | 4.581 | 4.581 | 4.581 | 3,661 | -0.03(-0.64%) |
Mar 14, 2013 | 4.576 | 4.614 | 4.576 | 4.611 | 31,806 | +0.06(+1.35%) |
Mar 13, 2013 | 4.550 | 4.550 | 4.550 | 4.550 | 16,227 | -0.00(-0.04%) |
Mar 12, 2013 | 4.620 | 4.620 | 4.552 | 4.552 | 14,799 | -0.01(-0.27%) |
Mar 11, 2013 | 4.564 | 4.564 | 4.564 | 4.564 | 2,596 | +0.05(+1.17%) |
Mar 08, 2013 | 4.511 | 4.511 | 4.511 | 4.511 | 7,893 | -0.01(-0.20%) |
Mar 07, 2013 | 4.520 | 4.520 | 4.520 | 4.520 | 9,217 | -0.00(-0.05%) |
Mar 05, 2013 | 4.466 | 4.522 | 4.522 | 4.522 | 124,630 | +0.08(+1.90%) |
Mar 04, 2013 | 4.408 | 4.443 | 4.408 | 4.438 | 14,799 | +0.05(+1.09%) |