Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.264 | 5.303 | 5.181 | 5.181 | 91,702 | -0.08(-1.51%) |
May 30, 2013 | 5.166 | 5.278 | 5.163 | 5.260 | 0 | +0.09(+1.74%) |
May 29, 2013 | 5.206 | 5.238 | 5.134 | 5.170 | 116,511 | -0.04(-0.76%) |
May 28, 2013 | 5.238 | 5.271 | 5.206 | 5.210 | 48,199 | -0.00(-0.07%) |
May 24, 2013 | 5.231 | 5.253 | 5.206 | 5.213 | 0 | -0.04(-0.69%) |
May 23, 2013 | 5.213 | 5.274 | 5.199 | 5.249 | 0 | +0.04(+0.83%) |
May 22, 2013 | 5.274 | 5.292 | 5.206 | 5.206 | 0 | -0.04(-0.69%) |
May 21, 2013 | 5.267 | 5.300 | 5.239 | 5.242 | 0 | -0.01(-0.14%) |
May 20, 2013 | 5.260 | 5.307 | 5.231 | 5.249 | 0 | -0.03(-0.55%) |
May 17, 2013 | 5.300 | 5.318 | 5.278 | 5.278 | 0 | -0.02(-0.34%) |
May 16, 2013 | 5.292 | 5.307 | 5.274 | 5.296 | 73,099 | +0.01(+0.20%) |
May 15, 2013 | 5.314 | 5.314 | 5.231 | 5.285 | 0 | +0.06(+1.17%) |
May 13, 2013 | 5.213 | 5.224 | 5.163 | 5.224 | 0 | +0.03(+0.49%) |
May 10, 2013 | 5.224 | 5.228 | 5.163 | 5.199 | 0 | +0.01(+0.14%) |
May 09, 2013 | 5.188 | 5.235 | 5.163 | 5.192 | 0 | -0.02(-0.35%) |
May 08, 2013 | 5.238 | 5.242 | 5.196 | 5.210 | 0 | -0.04(-0.82%) |
May 07, 2013 | 5.249 | 5.296 | 5.220 | 5.253 | 0 | -0.03(-0.55%) |
May 06, 2013 | 5.285 | 5.318 | 5.235 | 5.282 | 0 | -0.03(-0.54%) |
May 03, 2013 | 5.307 | 5.314 | 5.177 | 5.311 | 0 | +0.06(+1.24%) |
May 02, 2013 | 5.318 | 5.332 | 5.206 | 5.246 | 0 | -0.05(-0.95%) |
May 01, 2013 | 5.235 | 5.318 | 5.184 | 5.296 | 0 | +0.10(+2.01%) |
Apr 30, 2013 | 5.170 | 5.192 | 5.166 | 5.192 | 0 | +0.05(+1.05%) |
Apr 29, 2013 | 5.246 | 5.246 | 5.137 | 5.137 | 67,548 | -0.06(-1.18%) |
Apr 26, 2013 | 5.228 | 5.228 | 5.155 | 5.199 | 61,194 | -0.06(-1.10%) |
Apr 25, 2013 | 5.260 | 5.271 | 5.130 | 5.256 | 86,596 | +0.06(+1.11%) |
Apr 24, 2013 | 5.264 | 5.271 | 5.174 | 5.199 | 0 | -0.06(-1.10%) |
Apr 23, 2013 | 5.271 | 5.271 | 5.202 | 5.256 | 63,077 | +0.04(+0.69%) |
Apr 22, 2013 | 5.192 | 5.242 | 5.174 | 5.220 | 59,388 | +0.07(+1.33%) |
Apr 19, 2013 | 5.148 | 5.206 | 5.137 | 5.152 | 23,108 | +0.03(+0.49%) |
Apr 18, 2013 | 5.137 | 5.213 | 5.073 | 5.127 | 112,189 | +0.00(+0.00%) |
Apr 17, 2013 | 5.116 | 5.137 | 5.073 | 5.127 | 30,638 | -0.01(-0.21%) |
Apr 16, 2013 | 5.109 | 5.145 | 5.029 | 5.137 | 40,100 | +0.04(+0.85%) |
Apr 15, 2013 | 5.238 | 5.238 | 5.011 | 5.094 | 134,604 | -0.11(-2.15%) |
Apr 12, 2013 | 5.192 | 5.213 | 5.091 | 5.206 | 81,661 | +0.00(+0.07%) |
Apr 11, 2013 | 5.206 | 5.256 | 5.199 | 5.202 | 69,304 | -0.01(-0.14%) |
Apr 10, 2013 | 5.256 | 5.264 | 5.210 | 5.210 | 101,288 | -0.05(-1.03%) |
Apr 09, 2013 | 5.282 | 5.282 | 5.246 | 5.264 | 54,271 | +0.02(+0.34%) |
Apr 08, 2013 | 5.256 | 5.301 | 5.181 | 5.246 | 117,953 | -0.01(-0.27%) |
Apr 05, 2013 | 5.228 | 5.325 | 5.228 | 5.260 | 64,922 | -0.03(-0.55%) |
Apr 04, 2013 | 5.260 | 5.336 | 5.260 | 5.289 | 76,635 | +0.03(+0.55%) |
Apr 03, 2013 | 5.314 | 5.332 | 5.242 | 5.260 | 77,670 | -0.05(-1.02%) |
Apr 02, 2013 | 5.303 | 5.318 | 5.289 | 5.314 | 44,951 | -0.00(-0.06%) |
Apr 01, 2013 | 5.249 | 5.332 | 5.224 | 5.317 | 68,791 | +0.03(+0.54%) |
Mar 28, 2013 | 5.278 | 5.314 | 5.274 | 5.289 | 68,575 | -0.00(-0.07%) |
Mar 27, 2013 | 5.264 | 5.292 | 5.236 | 5.292 | 64,381 | +0.03(+0.62%) |
Mar 26, 2013 | 5.300 | 5.347 | 5.228 | 5.260 | 75,639 | -0.00(-0.07%) |
Mar 25, 2013 | 5.339 | 5.339 | 5.195 | 5.264 | 99,355 | -0.03(-0.61%) |
Mar 22, 2013 | 5.253 | 5.318 | 5.253 | 5.296 | 45,578 | +0.03(+0.62%) |
Mar 21, 2013 | 5.311 | 5.350 | 5.188 | 5.264 | 45,306 | -0.08(-1.48%) |
Mar 20, 2013 | 5.311 | 5.415 | 5.233 | 5.343 | 44,457 | +0.08(+1.51%) |
Mar 19, 2013 | 5.339 | 5.368 | 5.231 | 5.264 | 70,225 | -0.06(-1.22%) |
Mar 18, 2013 | 5.383 | 5.404 | 5.303 | 5.329 | 88,060 | +0.00(+0.00%) |
Mar 15, 2013 | 5.667 | 5.667 | 5.307 | 5.329 | 96,154 | -0.03(-0.61%) |
Mar 14, 2013 | 5.357 | 5.552 | 5.321 | 5.361 | 107,116 | +0.00(+0.07%) |
Mar 13, 2013 | 5.393 | 5.393 | 5.292 | 5.357 | 90,826 | -0.03(-0.54%) |
Mar 12, 2013 | 5.372 | 5.390 | 5.311 | 5.386 | 99,516 | +0.03(+0.54%) |
Mar 11, 2013 | 5.336 | 5.357 | 5.285 | 5.357 | 102,018 | +0.04(+0.68%) |
Mar 08, 2013 | 5.307 | 5.357 | 5.292 | 5.321 | 45,481 | +0.01(+0.14%) |
Mar 07, 2013 | 5.314 | 5.325 | 5.285 | 5.314 | 72,256 | +0.02(+0.34%) |
Mar 06, 2013 | 5.332 | 5.350 | 5.285 | 5.296 | 114,441 | +0.00(+0.00%) |
Mar 05, 2013 | 5.264 | 5.302 | 5.264 | 5.296 | 129,009 | +0.06(+1.24%) |
Mar 04, 2013 | 5.246 | 5.246 | 5.192 | 5.231 | 138,348 | +0.02(+0.35%) |