Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.200 | 5.245 | 5.090 | 5.210 | 45,120 | -0.04(-0.76%) |
May 30, 2013 | 5.220 | 5.270 | 5.161 | 5.250 | 23,216 | +0.03(+0.57%) |
May 29, 2013 | 5.200 | 5.360 | 5.170 | 5.220 | 28,459 | -0.03(-0.57%) |
May 28, 2013 | 5.330 | 5.490 | 5.110 | 5.250 | 155,573 | +0.00(+0.00%) |
May 24, 2013 | 5.150 | 5.300 | 5.120 | 5.250 | 0 | +0.05(+0.96%) |
May 23, 2013 | 5.250 | 5.320 | 5.140 | 5.200 | 0 | -0.09(-1.70%) |
May 22, 2013 | 5.310 | 5.570 | 5.240 | 5.290 | 0 | +0.00(+0.00%) |
May 21, 2013 | 5.250 | 5.310 | 5.130 | 5.290 | 0 | +0.04(+0.76%) |
May 20, 2013 | 5.250 | 5.280 | 5.184 | 5.250 | 0 | -0.01(-0.19%) |
May 17, 2013 | 5.190 | 5.300 | 5.160 | 5.260 | 0 | +0.08(+1.54%) |
May 16, 2013 | 5.260 | 5.260 | 5.100 | 5.180 | 45,870 | -0.10(-1.89%) |
May 15, 2013 | 5.190 | 5.298 | 5.180 | 5.280 | 0 | +0.20(+3.94%) |
May 13, 2013 | 5.210 | 5.210 | 5.020 | 5.080 | 0 | -0.13(-2.50%) |
May 10, 2013 | 5.270 | 5.277 | 5.170 | 5.210 | 0 | +0.00(+0.00%) |
May 09, 2013 | 5.140 | 5.250 | 5.020 | 5.210 | 0 | +0.05(+0.97%) |
May 08, 2013 | 5.200 | 5.200 | 4.880 | 5.160 | 0 | -0.08(-1.53%) |
May 07, 2013 | 5.300 | 5.370 | 5.180 | 5.240 | 0 | +0.10(+1.95%) |
May 06, 2013 | 5.200 | 5.270 | 5.130 | 5.140 | 0 | -0.03(-0.58%) |
May 03, 2013 | 4.970 | 5.240 | 4.970 | 5.170 | 0 | +0.27(+5.51%) |
May 02, 2013 | 4.880 | 4.990 | 4.820 | 4.900 | 0 | +0.06(+1.24%) |
May 01, 2013 | 4.950 | 5.000 | 4.830 | 4.840 | 264,377 | -0.16(-3.20%) |
Apr 30, 2013 | 4.960 | 5.020 | 4.960 | 5.000 | 0 | +0.01(+0.20%) |
Apr 29, 2013 | 4.910 | 5.016 | 4.910 | 4.990 | 88,906 | +0.11(+2.25%) |
Apr 26, 2013 | 4.910 | 4.960 | 4.880 | 4.880 | 72,657 | -0.03(-0.61%) |
Apr 25, 2013 | 4.840 | 4.980 | 4.810 | 4.910 | 0 | +0.09(+1.87%) |
Apr 24, 2013 | 4.890 | 4.910 | 4.820 | 4.820 | 60,625 | -0.05(-1.03%) |
Apr 23, 2013 | 4.750 | 5.070 | 4.750 | 4.870 | 66,828 | +0.19(+4.06%) |
Apr 22, 2013 | 4.910 | 4.910 | 4.620 | 4.680 | 64,496 | -0.21(-4.29%) |
Apr 19, 2013 | 4.730 | 4.950 | 4.670 | 4.890 | 44,768 | +0.15(+3.16%) |
Apr 18, 2013 | 4.730 | 4.850 | 4.710 | 4.740 | 58,059 | +0.00(+0.00%) |
Apr 17, 2013 | 4.740 | 4.800 | 4.590 | 4.740 | 87,226 | -0.01(-0.21%) |
Apr 16, 2013 | 4.900 | 4.900 | 4.600 | 4.750 | 192,975 | -0.10(-2.06%) |
Apr 15, 2013 | 5.160 | 5.160 | 4.790 | 4.850 | 161,103 | -0.29(-5.64%) |
Apr 12, 2013 | 5.260 | 5.320 | 5.120 | 5.140 | 88,791 | -0.16(-3.02%) |
Apr 11, 2013 | 5.330 | 5.360 | 5.260 | 5.300 | 54,648 | -0.05(-0.93%) |
Apr 10, 2013 | 5.210 | 5.400 | 5.162 | 5.350 | 137,582 | +0.10(+1.90%) |
Apr 09, 2013 | 5.470 | 5.470 | 5.240 | 5.250 | 49,650 | -0.17(-3.14%) |
Apr 08, 2013 | 5.470 | 5.470 | 5.310 | 5.420 | 107,086 | -0.06(-1.09%) |
Apr 05, 2013 | 5.450 | 5.570 | 5.450 | 5.480 | 140,381 | -0.07(-1.26%) |
Apr 04, 2013 | 5.500 | 5.550 | 5.330 | 5.550 | 209,124 | +0.09(+1.65%) |
Apr 03, 2013 | 5.420 | 5.490 | 5.350 | 5.460 | 79,232 | +0.04(+0.74%) |
Apr 02, 2013 | 5.380 | 5.600 | 5.300 | 5.420 | 354,850 | +0.07(+1.31%) |
Apr 01, 2013 | 5.300 | 5.370 | 5.000 | 5.350 | 168,115 | +0.04(+0.75%) |
Mar 28, 2013 | 5.420 | 5.440 | 5.300 | 5.310 | 109,251 | -0.09(-1.67%) |
Mar 27, 2013 | 5.470 | 5.520 | 5.270 | 5.400 | 88,841 | -0.10(-1.82%) |
Mar 26, 2013 | 5.530 | 5.530 | 5.390 | 5.500 | 226,353 | +0.03(+0.55%) |
Mar 25, 2013 | 5.500 | 5.600 | 5.380 | 5.470 | 320,414 | -0.03(-0.55%) |
Mar 22, 2013 | 5.160 | 5.515 | 5.160 | 5.500 | 192,835 | -0.09(-1.61%) |
Mar 21, 2013 | 5.580 | 5.680 | 5.550 | 5.590 | 182,268 | -0.03(-0.53%) |
Mar 20, 2013 | 5.740 | 5.740 | 5.560 | 5.620 | 191,709 | -0.03(-0.53%) |
Mar 19, 2013 | 5.850 | 5.920 | 5.580 | 5.650 | 249,826 | -0.28(-4.72%) |
Mar 18, 2013 | 5.860 | 6.000 | 5.860 | 5.930 | 63,147 | -0.05(-0.84%) |
Mar 15, 2013 | 6.050 | 6.070 | 5.850 | 5.980 | 191,855 | -0.06(-0.99%) |
Mar 14, 2013 | 6.000 | 6.090 | 5.900 | 6.040 | 37,842 | +0.03(+0.50%) |
Mar 13, 2013 | 5.940 | 6.100 | 5.930 | 6.010 | 61,407 | +0.05(+0.84%) |
Mar 12, 2013 | 6.090 | 6.180 | 5.890 | 5.960 | 47,221 | -0.11(-1.81%) |
Mar 11, 2013 | 6.030 | 6.230 | 5.900 | 6.070 | 92,092 | +0.01(+0.17%) |
Mar 08, 2013 | 6.200 | 6.200 | 6.000 | 6.060 | 116,611 | -0.06(-0.98%) |
Mar 07, 2013 | 5.750 | 6.160 | 5.750 | 6.120 | 89,188 | +0.39(+6.81%) |
Mar 06, 2013 | 5.810 | 5.810 | 5.640 | 5.730 | 123,912 | -0.08(-1.38%) |
Mar 05, 2013 | 6.000 | 6.030 | 5.780 | 5.810 | 93,941 | -0.14(-2.35%) |
Mar 04, 2013 | 5.710 | 6.020 | 5.680 | 5.950 | 113,778 | +0.24(+4.20%) |