Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.160 | 5.230 | 5.150 | 5.150 | 6,754 | -0.06(-1.15%) |
May 30, 2013 | 5.170 | 5.260 | 5.170 | 5.210 | 5,526 | +0.00(+0.00%) |
May 29, 2013 | 5.280 | 5.340 | 5.200 | 5.210 | 18,596 | -0.05(-0.95%) |
May 28, 2013 | 5.500 | 5.500 | 5.260 | 5.260 | 6,891 | +0.06(+1.15%) |
May 24, 2013 | 5.370 | 5.370 | 5.141 | 5.200 | 27,335 | -0.12(-2.26%) |
May 23, 2013 | 5.270 | 5.390 | 5.270 | 5.320 | 13,499 | -0.06(-1.12%) |
May 22, 2013 | 5.580 | 5.600 | 5.250 | 5.380 | 72,508 | -0.13(-2.36%) |
May 21, 2013 | 5.340 | 5.560 | 5.340 | 5.510 | 15,233 | +0.14(+2.61%) |
May 20, 2013 | 5.350 | 5.442 | 5.350 | 5.370 | 18,110 | -0.08(-1.47%) |
May 17, 2013 | 5.410 | 5.680 | 5.410 | 5.450 | 15,234 | +0.05(+0.93%) |
May 16, 2013 | 5.380 | 5.490 | 5.380 | 5.400 | 19,486 | -0.07(-1.28%) |
May 15, 2013 | 5.500 | 5.500 | 5.390 | 5.470 | 57,783 | +0.08(+1.48%) |
May 13, 2013 | 5.300 | 5.410 | 5.260 | 5.390 | 42,723 | +0.00(+0.00%) |
May 10, 2013 | 5.300 | 5.390 | 5.250 | 5.390 | 47,765 | +0.11(+2.08%) |
May 09, 2013 | 5.490 | 5.490 | 5.240 | 5.280 | 52,093 | -0.02(-0.38%) |
May 08, 2013 | 5.320 | 5.350 | 5.275 | 5.300 | 19,508 | -0.03(-0.56%) |
May 07, 2013 | 5.420 | 5.420 | 5.290 | 5.330 | 16,372 | -0.17(-3.09%) |
May 06, 2013 | 5.310 | 5.500 | 5.190 | 5.500 | 35,214 | +0.13(+2.42%) |
May 03, 2013 | 5.340 | 5.380 | 5.240 | 5.370 | 23,216 | +0.17(+3.27%) |
May 02, 2013 | 5.120 | 5.240 | 5.120 | 5.200 | 10,726 | +0.07(+1.36%) |
May 01, 2013 | 5.350 | 5.359 | 5.120 | 5.130 | 30,707 | -0.15(-2.84%) |
Apr 30, 2013 | 5.360 | 5.380 | 5.250 | 5.280 | 7,534 | +0.04(+0.76%) |
Apr 29, 2013 | 5.220 | 5.320 | 5.140 | 5.240 | 37,972 | -0.04(-0.76%) |
Apr 26, 2013 | 5.185 | 5.280 | 5.130 | 5.280 | 17,555 | +0.03(+0.57%) |
Apr 25, 2013 | 5.230 | 5.320 | 5.200 | 5.250 | 16,823 | -0.13(-2.42%) |
Apr 24, 2013 | 5.120 | 5.380 | 5.050 | 5.380 | 40,022 | +0.24(+4.67%) |
Apr 23, 2013 | 5.080 | 5.200 | 5.030 | 5.140 | 17,735 | +0.14(+2.80%) |
Apr 22, 2013 | 5.020 | 5.080 | 4.920 | 5.000 | 27,735 | -0.12(-2.34%) |
Apr 19, 2013 | 5.080 | 5.170 | 5.080 | 5.120 | 10,548 | +0.00(+0.00%) |
Apr 18, 2013 | 5.030 | 5.170 | 5.000 | 5.120 | 34,394 | +0.06(+1.19%) |
Apr 17, 2013 | 5.070 | 5.130 | 5.000 | 5.060 | 27,089 | -0.01(-0.20%) |
Apr 16, 2013 | 5.104 | 5.150 | 5.060 | 5.070 | 21,111 | +0.00(+0.00%) |
Apr 15, 2013 | 5.330 | 5.330 | 5.020 | 5.070 | 39,767 | -0.32(-5.94%) |
Apr 12, 2013 | 5.380 | 5.460 | 5.210 | 5.390 | 319,941 | +0.02(+0.37%) |
Apr 11, 2013 | 5.200 | 5.370 | 5.200 | 5.370 | 25,601 | +0.08(+1.51%) |
Apr 10, 2013 | 5.270 | 5.370 | 5.180 | 5.290 | 87,982 | -0.17(-3.11%) |
Apr 09, 2013 | 5.650 | 5.650 | 5.390 | 5.460 | 15,005 | -0.05(-0.91%) |
Apr 08, 2013 | 5.560 | 5.650 | 5.350 | 5.510 | 16,051 | -0.05(-0.90%) |
Apr 05, 2013 | 5.530 | 5.700 | 5.380 | 5.560 | 60,856 | -0.03(-0.54%) |
Apr 04, 2013 | 5.560 | 5.720 | 5.500 | 5.590 | 27,744 | +0.05(+0.90%) |
Apr 03, 2013 | 5.430 | 5.660 | 5.430 | 5.540 | 21,441 | -0.04(-0.72%) |
Apr 02, 2013 | 5.290 | 5.580 | 5.240 | 5.580 | 66,545 | +0.26(+4.89%) |
Apr 01, 2013 | 5.220 | 5.370 | 5.150 | 5.320 | 32,673 | +0.02(+0.38%) |
Mar 28, 2013 | 5.300 | 5.300 | 5.115 | 5.300 | 23,594 | +0.22(+4.33%) |
Mar 27, 2013 | 5.000 | 5.120 | 4.970 | 5.080 | 30,785 | +0.01(+0.20%) |
Mar 26, 2013 | 5.070 | 5.076 | 5.010 | 5.070 | 38,516 | +0.02(+0.40%) |
Mar 25, 2013 | 5.290 | 5.300 | 5.000 | 5.050 | 32,771 | -0.15(-2.88%) |
Mar 22, 2013 | 5.200 | 5.240 | 5.200 | 5.200 | 10,352 | -0.08(-1.52%) |
Mar 21, 2013 | 5.360 | 5.360 | 5.220 | 5.280 | 16,069 | -0.04(-0.75%) |
Mar 20, 2013 | 5.400 | 5.400 | 5.290 | 5.320 | 22,839 | +0.08(+1.53%) |
Mar 19, 2013 | 5.260 | 5.310 | 5.170 | 5.240 | 13,917 | -0.05(-0.95%) |
Mar 18, 2013 | 5.290 | 5.290 | 5.150 | 5.290 | 66,013 | +0.14(+2.72%) |
Mar 15, 2013 | 5.150 | 5.700 | 5.150 | 5.150 | 65,029 | -0.45(-8.04%) |
Mar 14, 2013 | 5.550 | 5.690 | 5.550 | 5.600 | 18,129 | +0.00(+0.00%) |
Mar 13, 2013 | 5.630 | 5.720 | 5.546 | 5.600 | 15,897 | -0.20(-3.45%) |
Mar 12, 2013 | 5.820 | 5.850 | 5.710 | 5.800 | 10,053 | +0.03(+0.52%) |
Mar 11, 2013 | 5.960 | 5.960 | 5.760 | 5.770 | 11,475 | -0.14(-2.37%) |
Mar 08, 2013 | 5.950 | 5.960 | 5.910 | 5.910 | 22,169 | +0.01(+0.17%) |
Mar 07, 2013 | 5.691 | 5.930 | 5.691 | 5.900 | 12,394 | -0.01(-0.17%) |
Mar 06, 2013 | 5.940 | 5.940 | 5.820 | 5.910 | 18,485 | +0.05(+0.85%) |
Mar 05, 2013 | 5.850 | 5.940 | 5.830 | 5.860 | 29,949 | +0.04(+0.69%) |
Mar 04, 2013 | 5.780 | 5.840 | 5.670 | 5.820 | 23,587 | +0.04(+0.69%) |