Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.064 | 5.200 | 5.050 | 5.200 | 32,993 | +0.07(+1.46%) |
May 30, 2013 | 5.040 | 5.167 | 5.040 | 5.125 | 6,737 | +0.07(+1.35%) |
May 29, 2013 | 5.057 | 5.098 | 5.037 | 5.057 | 15,170 | -0.05(-0.93%) |
May 28, 2013 | 5.091 | 5.132 | 4.998 | 5.105 | 37,615 | +0.01(+0.13%) |
May 24, 2013 | 4.934 | 5.105 | 4.934 | 5.098 | 20,335 | +0.16(+3.17%) |
May 23, 2013 | 4.873 | 4.941 | 4.853 | 4.941 | 10,727 | +0.14(+2.83%) |
May 22, 2013 | 4.805 | 4.805 | 4.805 | 4.805 | 734 | -0.01(-0.25%) |
May 21, 2013 | 4.819 | 4.907 | 4.805 | 4.817 | 6,319 | -0.01(-0.31%) |
May 20, 2013 | 4.839 | 4.849 | 4.805 | 4.832 | 7,591 | -0.01(-0.28%) |
May 17, 2013 | 4.873 | 4.873 | 4.846 | 4.846 | 5,802 | -0.02(-0.42%) |
May 16, 2013 | 4.941 | 4.996 | 4.866 | 4.866 | 8,007 | -0.12(-2.46%) |
May 15, 2013 | 4.969 | 5.026 | 4.969 | 4.989 | 13,818 | -0.03(-0.54%) |
May 13, 2013 | 5.159 | 5.159 | 5.016 | 5.016 | 31,735 | -0.16(-3.03%) |
May 09, 2013 | 5.261 | 5.173 | 5.173 | 5.173 | 27,915 | +0.31(+6.29%) |
May 08, 2013 | 4.853 | 4.866 | 4.771 | 4.866 | 8,994 | -0.04(-0.83%) |
May 07, 2013 | 4.839 | 4.996 | 4.798 | 4.907 | 5,943 | +0.13(+2.71%) |
May 06, 2013 | 4.832 | 4.835 | 4.747 | 4.778 | 13,860 | -0.09(-1.82%) |
May 03, 2013 | 4.785 | 4.900 | 4.778 | 4.866 | 3,220 | +0.09(+1.85%) |
May 02, 2013 | 4.846 | 4.900 | 4.778 | 4.778 | 5,430 | -0.12(-2.50%) |
May 01, 2013 | 4.934 | 4.934 | 4.785 | 4.900 | 4,613 | +0.00(+0.00%) |
Apr 30, 2013 | 4.887 | 4.969 | 4.866 | 4.900 | 7,117 | -0.01(-0.28%) |
Apr 29, 2013 | 4.989 | 4.989 | 4.880 | 4.914 | 5,991 | +0.03(+0.68%) |
Apr 26, 2013 | 4.934 | 4.989 | 4.881 | 4.881 | 1,028 | -0.11(-2.17%) |
Apr 25, 2013 | 5.016 | 5.016 | 4.866 | 4.989 | 5,449 | -0.08(-1.61%) |
Apr 24, 2013 | 5.050 | 5.111 | 4.941 | 5.071 | 5,877 | -0.03(-0.67%) |
Apr 23, 2013 | 5.037 | 5.139 | 4.900 | 5.105 | 19,520 | +0.07(+1.49%) |
Apr 22, 2013 | 4.989 | 5.030 | 4.921 | 5.030 | 915 | +0.04(+0.82%) |
Apr 19, 2013 | 4.846 | 4.989 | 4.785 | 4.989 | 5,877 | +0.20(+4.27%) |
Apr 18, 2013 | 4.801 | 4.801 | 4.778 | 4.785 | 1,392 | -0.01(-0.28%) |
Apr 17, 2013 | 4.887 | 4.907 | 4.778 | 4.798 | 5,856 | -0.03(-0.56%) |
Apr 16, 2013 | 4.996 | 4.996 | 4.778 | 4.826 | 9,528 | -0.17(-3.41%) |
Apr 15, 2013 | 4.928 | 4.996 | 4.839 | 4.996 | 5,215 | +0.09(+1.82%) |
Apr 12, 2013 | 4.914 | 4.914 | 4.853 | 4.907 | 4,315 | -0.06(-1.25%) |
Apr 11, 2013 | 4.975 | 4.975 | 4.839 | 4.969 | 8,449 | +0.05(+1.11%) |
Apr 10, 2013 | 4.982 | 4.982 | 4.853 | 4.914 | 1,207 | -0.02(-0.41%) |
Apr 09, 2013 | 4.846 | 4.982 | 4.778 | 4.934 | 4,844 | +0.10(+2.11%) |
Apr 08, 2013 | 4.887 | 4.887 | 4.798 | 4.832 | 2,625 | -0.01(-0.14%) |
Apr 05, 2013 | 4.785 | 4.846 | 4.778 | 4.839 | 3,379 | +0.04(+0.94%) |
Apr 04, 2013 | 4.778 | 4.794 | 4.778 | 4.794 | 631 | +0.00(+0.06%) |
Apr 03, 2013 | 4.860 | 4.860 | 4.785 | 4.792 | 4,874 | -0.08(-1.59%) |
Apr 02, 2013 | 4.962 | 5.030 | 4.869 | 4.869 | 7,518 | -0.07(-1.32%) |
Apr 01, 2013 | 4.805 | 4.934 | 4.805 | 4.934 | 9,979 | +0.16(+3.28%) |
Mar 28, 2013 | 4.819 | 4.880 | 4.778 | 4.778 | 8,589 | -0.10(-1.96%) |
Mar 27, 2013 | 4.792 | 4.914 | 4.792 | 4.873 | 1,864 | +0.04(+0.85%) |
Mar 26, 2013 | 4.866 | 4.914 | 4.785 | 4.832 | 5,583 | +0.00(+0.00%) |
Mar 25, 2013 | 4.832 | 4.866 | 4.771 | 4.832 | 3,837 | -0.03(-0.70%) |
Mar 22, 2013 | 4.785 | 4.866 | 4.778 | 4.866 | 5,301 | +0.09(+1.85%) |
Mar 21, 2013 | 4.819 | 4.819 | 4.696 | 4.778 | 12,302 | -0.04(-0.85%) |
Mar 20, 2013 | 4.880 | 4.934 | 4.812 | 4.819 | 5,509 | -0.01(-0.28%) |
Mar 19, 2013 | 4.771 | 4.866 | 4.771 | 4.832 | 6,148 | +0.08(+1.59%) |
Mar 18, 2013 | 4.764 | 4.764 | 4.751 | 4.757 | 2,065 | -0.01(-0.30%) |
Mar 15, 2013 | 4.860 | 4.900 | 4.755 | 4.771 | 8,621 | -0.09(-1.82%) |
Mar 14, 2013 | 4.832 | 4.900 | 4.703 | 4.860 | 9,561 | +0.12(+2.44%) |
Mar 13, 2013 | 4.900 | 4.900 | 4.744 | 4.744 | 4,407 | -0.12(-2.38%) |
Mar 12, 2013 | 4.846 | 4.900 | 4.846 | 4.860 | 5,735 | +0.07(+1.42%) |
Mar 11, 2013 | 4.887 | 4.887 | 4.764 | 4.792 | 5,384 | -0.08(-1.68%) |
Mar 08, 2013 | 4.785 | 4.900 | 4.730 | 4.873 | 8,421 | +0.01(+0.21%) |
Mar 07, 2013 | 4.798 | 4.866 | 4.798 | 4.863 | 5,303 | +0.06(+1.20%) |
Mar 06, 2013 | 5.003 | 5.003 | 4.744 | 4.805 | 5,659 | -0.19(-3.81%) |
Mar 05, 2013 | 4.649 | 5.071 | 4.649 | 4.996 | 15,888 | +0.29(+6.22%) |
Mar 04, 2013 | 4.996 | 5.003 | 4.703 | 4.703 | 16,749 | -0.27(-5.34%) |