Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.432 | 5.480 | 5.373 | 5.442 | 178,628 | -0.04(-0.69%) |
May 30, 2013 | 5.399 | 5.480 | 5.399 | 5.480 | 0 | +0.09(+1.68%) |
May 29, 2013 | 5.430 | 5.430 | 5.348 | 5.390 | 251,270 | -0.07(-1.36%) |
May 28, 2013 | 5.434 | 5.518 | 5.427 | 5.464 | 195,401 | +0.10(+1.79%) |
May 24, 2013 | 5.364 | 5.401 | 5.351 | 5.368 | 0 | -0.01(-0.27%) |
May 23, 2013 | 5.302 | 5.413 | 5.302 | 5.382 | 0 | +0.01(+0.23%) |
May 22, 2013 | 5.485 | 5.485 | 5.338 | 5.370 | 0 | +0.04(+0.71%) |
May 21, 2013 | 5.413 | 5.421 | 5.315 | 5.332 | 0 | -0.07(-1.38%) |
May 20, 2013 | 5.340 | 5.427 | 5.328 | 5.407 | 0 | +0.06(+1.13%) |
May 17, 2013 | 5.293 | 5.447 | 5.293 | 5.346 | 0 | +0.07(+1.27%) |
May 16, 2013 | 5.290 | 5.341 | 5.276 | 5.279 | 60,606 | -0.04(-0.67%) |
May 15, 2013 | 5.368 | 5.407 | 5.289 | 5.315 | 0 | +0.30(+5.99%) |
May 13, 2013 | 4.972 | 5.117 | 4.972 | 5.014 | 0 | -0.02(-0.33%) |
May 10, 2013 | 4.941 | 5.033 | 4.941 | 5.031 | 0 | +0.08(+1.61%) |
May 09, 2013 | 4.855 | 4.992 | 4.855 | 4.951 | 0 | +0.08(+1.66%) |
May 08, 2013 | 4.863 | 4.907 | 4.839 | 4.870 | 0 | +0.01(+0.15%) |
May 07, 2013 | 4.801 | 4.879 | 4.781 | 4.863 | 0 | +0.04(+0.86%) |
May 06, 2013 | 4.566 | 4.831 | 4.566 | 4.822 | 0 | +0.25(+5.43%) |
May 03, 2013 | 4.589 | 4.597 | 4.530 | 4.573 | 0 | +0.03(+0.72%) |
May 02, 2013 | 4.532 | 4.551 | 4.525 | 4.541 | 0 | +0.02(+0.36%) |
May 01, 2013 | 4.656 | 4.656 | 4.525 | 4.525 | 0 | -0.11(-2.29%) |
Apr 30, 2013 | 4.563 | 4.630 | 4.563 | 4.630 | 0 | +0.07(+1.47%) |
Apr 29, 2013 | 4.559 | 4.602 | 4.546 | 4.563 | 62,754 | +0.01(+0.24%) |
Apr 26, 2013 | 4.547 | 4.585 | 4.525 | 4.552 | 138,167 | +0.00(+0.02%) |
Apr 25, 2013 | 4.538 | 4.571 | 4.525 | 4.552 | 66,847 | -0.01(-0.18%) |
Apr 24, 2013 | 4.554 | 4.619 | 4.540 | 4.560 | 0 | +0.00(+0.10%) |
Apr 23, 2013 | 4.656 | 4.656 | 4.545 | 4.556 | 102,253 | -0.03(-0.68%) |
Apr 22, 2013 | 4.493 | 4.600 | 4.493 | 4.587 | 47,021 | +0.09(+2.08%) |
Apr 19, 2013 | 4.441 | 4.503 | 4.441 | 4.493 | 113,080 | +0.03(+0.60%) |
Apr 18, 2013 | 4.473 | 4.476 | 4.433 | 4.466 | 71,345 | +0.00(+0.04%) |
Apr 17, 2013 | 4.551 | 4.719 | 4.440 | 4.464 | 121,798 | -0.14(-3.02%) |
Apr 16, 2013 | 4.530 | 4.608 | 4.530 | 4.603 | 70,252 | +0.08(+1.69%) |
Apr 15, 2013 | 4.584 | 4.612 | 4.526 | 4.526 | 149,147 | -0.06(-1.33%) |
Apr 12, 2013 | 4.578 | 4.587 | 4.554 | 4.587 | 132,219 | -0.03(-0.62%) |
Apr 11, 2013 | 4.680 | 4.680 | 4.616 | 4.616 | 92,569 | -0.05(-1.07%) |
Apr 10, 2013 | 4.615 | 4.666 | 4.615 | 4.666 | 95,288 | +0.08(+1.76%) |
Apr 09, 2013 | 4.635 | 4.658 | 4.558 | 4.585 | 95,771 | -0.07(-1.44%) |
Apr 08, 2013 | 4.571 | 4.652 | 4.544 | 4.652 | 141,649 | +0.07(+1.49%) |
Apr 05, 2013 | 4.655 | 4.655 | 4.564 | 4.584 | 166,151 | -0.15(-3.19%) |
Apr 04, 2013 | 4.741 | 4.792 | 4.666 | 4.735 | 63,059 | +0.01(+0.27%) |
Apr 03, 2013 | 4.857 | 4.857 | 4.694 | 4.722 | 212,868 | -0.04(-0.80%) |
Apr 02, 2013 | 4.586 | 4.762 | 4.586 | 4.761 | 145,792 | +0.15(+3.19%) |
Apr 01, 2013 | 4.525 | 4.618 | 4.525 | 4.613 | 85,732 | +0.09(+1.97%) |
Mar 28, 2013 | 4.554 | 4.590 | 4.525 | 4.525 | 236,099 | -0.00(-0.04%) |
Mar 27, 2013 | 4.528 | 4.860 | 4.525 | 4.526 | 219,909 | -0.06(-1.24%) |
Mar 26, 2013 | 4.603 | 4.623 | 4.554 | 4.584 | 92,340 | +0.02(+0.37%) |
Mar 25, 2013 | 4.702 | 4.702 | 4.554 | 4.567 | 207,632 | -0.10(-2.11%) |
Mar 22, 2013 | 4.692 | 4.711 | 4.662 | 4.665 | 143,276 | -0.05(-0.99%) |
Mar 21, 2013 | 4.682 | 4.712 | 4.682 | 4.712 | 80,775 | -0.03(-0.58%) |
Mar 20, 2013 | 4.710 | 4.766 | 4.704 | 4.739 | 110,310 | +0.05(+0.97%) |
Mar 19, 2013 | 4.706 | 4.715 | 4.663 | 4.694 | 111,987 | +0.03(+0.73%) |
Mar 18, 2013 | 4.694 | 4.694 | 4.660 | 4.660 | 30,678 | -0.04(-0.88%) |
Mar 15, 2013 | 4.691 | 4.713 | 4.651 | 4.701 | 193,221 | +0.02(+0.44%) |
Mar 14, 2013 | 4.721 | 4.721 | 4.627 | 4.681 | 75,310 | -0.03(-0.65%) |
Mar 13, 2013 | 4.683 | 4.778 | 4.675 | 4.711 | 156,722 | +0.09(+1.91%) |
Mar 12, 2013 | 4.687 | 4.692 | 4.606 | 4.623 | 132,869 | -0.08(-1.72%) |
Mar 11, 2013 | 4.776 | 4.776 | 4.704 | 4.704 | 115,181 | -0.05(-1.13%) |
Mar 08, 2013 | 4.785 | 4.786 | 4.751 | 4.757 | 110,472 | -0.00(-0.04%) |
Mar 07, 2013 | 4.772 | 4.789 | 4.696 | 4.759 | 136,120 | +0.00(+0.05%) |
Mar 06, 2013 | 4.786 | 4.786 | 4.696 | 4.757 | 27,208 | -0.03(-0.58%) |
Mar 05, 2013 | 4.796 | 4.804 | 4.733 | 4.785 | 151,962 | +0.00(+0.09%) |
Mar 04, 2013 | 4.824 | 5.056 | 4.748 | 4.780 | 281,059 | -0.04(-0.87%) |