Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.192 | 5.250 | 5.181 | 5.200 | 472,316 | -0.00(-0.07%) |
Jun 27, 2013 | 5.169 | 5.208 | 5.169 | 5.204 | 780,456 | +0.06(+1.20%) |
Jun 26, 2013 | 5.112 | 5.154 | 5.112 | 5.142 | 599,239 | +0.03(+0.60%) |
Jun 25, 2013 | 5.096 | 5.119 | 5.061 | 5.112 | 575,207 | +0.08(+1.53%) |
Jun 24, 2013 | 5.150 | 5.216 | 4.977 | 5.035 | 1,475,961 | -0.13(-2.61%) |
Jun 21, 2013 | 5.208 | 5.216 | 5.127 | 5.169 | 657,469 | -0.01(-0.22%) |
Jun 20, 2013 | 5.262 | 5.269 | 5.154 | 5.181 | 951,177 | -0.14(-2.68%) |
Jun 19, 2013 | 5.366 | 5.370 | 5.300 | 5.323 | 402,048 | -0.03(-0.65%) |
Jun 18, 2013 | 5.320 | 5.362 | 5.320 | 5.358 | 762,283 | +0.05(+0.94%) |
Jun 17, 2013 | 5.331 | 5.516 | 5.269 | 5.308 | 1,330,697 | +0.03(+0.58%) |
Jun 14, 2013 | 5.320 | 5.320 | 5.246 | 5.277 | 638,767 | -0.04(-0.72%) |
Jun 13, 2013 | 5.269 | 5.316 | 5.243 | 5.316 | 625,786 | +0.05(+0.88%) |
Jun 12, 2013 | 5.339 | 5.343 | 5.243 | 5.269 | 403,431 | -0.05(-0.87%) |
Jun 11, 2013 | 5.304 | 5.347 | 5.289 | 5.316 | 510,442 | -0.05(-1.00%) |
Jun 10, 2013 | 5.400 | 5.400 | 5.339 | 5.370 | 637,095 | -0.02(-0.29%) |
Jun 07, 2013 | 5.335 | 5.385 | 5.320 | 5.385 | 520,188 | +0.08(+1.60%) |
Jun 06, 2013 | 5.296 | 5.300 | 5.250 | 5.300 | 487,867 | +0.02(+0.29%) |
Jun 05, 2013 | 5.320 | 5.331 | 5.262 | 5.285 | 617,269 | -0.05(-0.87%) |
Jun 04, 2013 | 5.350 | 5.362 | 5.300 | 5.331 | 707,137 | -0.02(-0.29%) |
Jun 03, 2013 | 5.397 | 5.412 | 5.304 | 5.347 | 844,720 | -0.05(-1.00%) |
May 31, 2013 | 5.431 | 5.458 | 5.393 | 5.400 | 1,162,234 | -0.04(-0.78%) |
May 30, 2013 | 5.424 | 5.454 | 5.404 | 5.443 | 812,642 | +0.03(+0.50%) |
May 29, 2013 | 5.431 | 5.431 | 5.377 | 5.416 | 1,302,932 | -0.03(-0.57%) |
May 28, 2013 | 5.508 | 5.512 | 5.431 | 5.447 | 1,262,671 | +0.00(+0.00%) |
May 24, 2013 | 5.431 | 5.451 | 5.404 | 5.447 | 973,654 | -0.01(-0.14%) |
May 23, 2013 | 5.439 | 5.477 | 5.404 | 5.454 | 970,461 | -0.03(-0.49%) |
May 22, 2013 | 5.539 | 5.566 | 5.462 | 5.481 | 909,853 | -0.05(-0.84%) |
May 21, 2013 | 5.524 | 5.535 | 5.501 | 5.528 | 641,516 | +0.01(+0.21%) |
May 20, 2013 | 5.481 | 5.528 | 5.481 | 5.516 | 772,162 | +0.01(+0.21%) |
May 17, 2013 | 5.470 | 5.504 | 5.470 | 5.504 | 994,794 | +0.03(+0.56%) |
May 16, 2013 | 5.458 | 5.493 | 5.458 | 5.474 | 859,050 | -0.01(-0.14%) |
May 15, 2013 | 5.454 | 5.485 | 5.451 | 5.481 | 592,364 | +0.05(+0.85%) |
May 13, 2013 | 5.404 | 5.447 | 5.404 | 5.435 | 853,032 | +0.01(+0.15%) |
May 10, 2013 | 5.431 | 5.438 | 5.414 | 5.427 | 956,757 | +0.00(+0.00%) |
May 09, 2013 | 5.431 | 5.431 | 5.408 | 5.427 | 798,299 | -0.01(-0.14%) |
May 08, 2013 | 5.397 | 5.434 | 5.393 | 5.434 | 535,821 | +0.04(+0.70%) |
May 07, 2013 | 5.382 | 5.397 | 5.367 | 5.397 | 605,368 | +0.02(+0.42%) |
May 06, 2013 | 5.370 | 5.374 | 5.340 | 5.374 | 781,038 | +0.01(+0.21%) |
May 03, 2013 | 5.351 | 5.366 | 5.317 | 5.363 | 776,342 | +0.05(+0.85%) |
May 02, 2013 | 5.299 | 5.331 | 5.287 | 5.317 | 910,644 | +0.03(+0.64%) |
May 01, 2013 | 5.321 | 5.321 | 5.272 | 5.284 | 832,498 | -0.04(-0.71%) |
Apr 30, 2013 | 5.302 | 5.321 | 5.284 | 5.321 | 630,836 | +0.01(+0.21%) |
Apr 29, 2013 | 5.276 | 5.310 | 5.268 | 5.310 | 759,805 | +0.05(+0.86%) |
Apr 26, 2013 | 5.250 | 5.268 | 5.238 | 5.265 | 517,093 | +0.00(+0.07%) |
Apr 25, 2013 | 5.246 | 5.268 | 5.238 | 5.261 | 793,030 | +0.02(+0.43%) |
Apr 24, 2013 | 5.219 | 5.246 | 5.216 | 5.238 | 820,329 | +0.02(+0.29%) |
Apr 23, 2013 | 5.197 | 5.223 | 5.193 | 5.223 | 869,546 | +0.05(+0.95%) |
Apr 22, 2013 | 5.170 | 5.178 | 5.137 | 5.174 | 685,013 | +0.02(+0.29%) |
Apr 19, 2013 | 5.140 | 5.159 | 5.123 | 5.159 | 673,802 | +0.02(+0.37%) |
Apr 18, 2013 | 5.186 | 5.186 | 5.111 | 5.140 | 603,542 | -0.04(-0.73%) |
Apr 17, 2013 | 5.201 | 5.203 | 5.140 | 5.178 | 727,315 | -0.06(-1.08%) |
Apr 16, 2013 | 5.242 | 5.242 | 5.201 | 5.235 | 1,394,351 | +0.03(+0.65%) |
Apr 15, 2013 | 5.250 | 5.265 | 5.170 | 5.201 | 614,148 | -0.08(-1.43%) |
Apr 12, 2013 | 5.280 | 5.287 | 5.253 | 5.276 | 461,175 | -0.02(-0.28%) |
Apr 11, 2013 | 5.272 | 5.295 | 5.265 | 5.291 | 687,749 | +0.03(+0.50%) |
Apr 10, 2013 | 5.231 | 5.268 | 5.231 | 5.265 | 1,044,915 | +0.03(+0.58%) |
Apr 09, 2013 | 5.227 | 5.235 | 5.208 | 5.235 | 583,948 | +0.02(+0.36%) |
Apr 08, 2013 | 5.223 | 5.223 | 5.182 | 5.216 | 743,658 | -0.00(-0.07%) |
Apr 05, 2013 | 5.174 | 5.219 | 5.163 | 5.219 | 683,031 | +0.01(+0.14%) |
Apr 04, 2013 | 5.223 | 5.235 | 5.199 | 5.212 | 923,967 | +0.00(+0.07%) |
Apr 03, 2013 | 5.250 | 5.257 | 5.186 | 5.208 | 585,018 | -0.04(-0.72%) |
Apr 02, 2013 | 5.242 | 5.253 | 5.231 | 5.246 | 895,909 | +0.03(+0.58%) |