Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.100 | 5.202 | 5.083 | 5.194 | 1,515,204 | +0.05(+0.99%) |
May 30, 2013 | 5.134 | 5.168 | 5.066 | 5.143 | 232,044 | +0.01(+0.17%) |
May 29, 2013 | 5.117 | 5.202 | 5.049 | 5.134 | 233,591 | -0.01(-0.17%) |
May 28, 2013 | 5.176 | 5.228 | 5.100 | 5.143 | 263,880 | +0.05(+1.00%) |
May 24, 2013 | 5.058 | 5.100 | 5.015 | 5.091 | 144,482 | -0.01(-0.17%) |
May 23, 2013 | 5.091 | 5.147 | 5.028 | 5.100 | 175,217 | -0.04(-0.83%) |
May 22, 2013 | 5.270 | 5.397 | 5.100 | 5.143 | 323,039 | -0.13(-2.42%) |
May 21, 2013 | 5.287 | 5.312 | 5.236 | 5.270 | 337,195 | -0.03(-0.48%) |
May 20, 2013 | 5.253 | 5.295 | 5.219 | 5.295 | 304,846 | +0.04(+0.81%) |
May 17, 2013 | 5.253 | 5.295 | 5.210 | 5.253 | 343,570 | +0.00(+0.00%) |
May 16, 2013 | 5.202 | 5.312 | 5.151 | 5.253 | 343,039 | +0.05(+0.98%) |
May 15, 2013 | 5.066 | 5.219 | 5.053 | 5.202 | 402,207 | +0.20(+3.90%) |
May 13, 2013 | 5.100 | 5.100 | 5.006 | 5.006 | 202,469 | -0.10(-2.00%) |
May 10, 2013 | 5.109 | 5.168 | 5.087 | 5.109 | 231,673 | +0.01(+0.17%) |
May 09, 2013 | 5.160 | 5.185 | 5.032 | 5.100 | 208,135 | -0.08(-1.64%) |
May 08, 2013 | 5.100 | 5.210 | 5.066 | 5.185 | 311,842 | +0.08(+1.67%) |
May 07, 2013 | 5.015 | 5.100 | 5.006 | 5.100 | 260,317 | +0.05(+1.01%) |
May 06, 2013 | 4.930 | 5.058 | 4.930 | 5.049 | 172,682 | +0.03(+0.51%) |
May 03, 2013 | 4.888 | 5.036 | 4.904 | 5.024 | 359,364 | +0.02(+0.34%) |
May 02, 2013 | 4.921 | 5.040 | 4.913 | 5.006 | 221,674 | +0.12(+2.43%) |
May 01, 2013 | 5.024 | 5.040 | 4.888 | 4.888 | 533,581 | -0.14(-2.71%) |
Apr 30, 2013 | 5.091 | 5.091 | 4.998 | 5.024 | 131,489 | -0.06(-1.17%) |
Apr 29, 2013 | 5.074 | 5.125 | 5.040 | 5.083 | 131,637 | +0.05(+1.01%) |
Apr 26, 2013 | 5.117 | 5.125 | 5.024 | 5.032 | 204,267 | -0.08(-1.66%) |
Apr 25, 2013 | 5.058 | 5.194 | 5.058 | 5.117 | 362,976 | +0.06(+1.18%) |
Apr 24, 2013 | 5.100 | 5.143 | 5.032 | 5.058 | 507,735 | -0.06(-1.16%) |
Apr 23, 2013 | 5.176 | 5.210 | 5.079 | 5.117 | 553,566 | -0.03(-0.66%) |
Apr 22, 2013 | 5.066 | 5.202 | 4.896 | 5.151 | 342,054 | +0.08(+1.51%) |
Apr 19, 2013 | 4.794 | 5.091 | 4.785 | 5.074 | 241,147 | +0.28(+5.85%) |
Apr 18, 2013 | 4.947 | 4.947 | 4.794 | 4.794 | 422,134 | -0.14(-2.76%) |
Apr 17, 2013 | 5.058 | 5.058 | 4.854 | 4.930 | 572,421 | -0.16(-3.17%) |
Apr 16, 2013 | 5.049 | 5.143 | 5.049 | 5.091 | 363,153 | +0.09(+1.87%) |
Apr 15, 2013 | 5.160 | 5.185 | 4.981 | 4.998 | 478,754 | -0.18(-3.45%) |
Apr 12, 2013 | 5.330 | 5.354 | 5.168 | 5.176 | 598,212 | -0.17(-3.18%) |
Apr 11, 2013 | 5.287 | 5.380 | 5.279 | 5.346 | 340,204 | +0.07(+1.29%) |
Apr 10, 2013 | 5.143 | 5.312 | 5.143 | 5.279 | 437,843 | +0.16(+3.16%) |
Apr 09, 2013 | 5.160 | 5.228 | 5.117 | 5.117 | 383,041 | -0.03(-0.50%) |
Apr 08, 2013 | 5.117 | 5.143 | 5.032 | 5.143 | 377,479 | +0.03(+0.50%) |
Apr 05, 2013 | 5.006 | 5.125 | 4.981 | 5.117 | 521,597 | +0.02(+0.33%) |
Apr 04, 2013 | 5.143 | 5.151 | 5.040 | 5.100 | 460,910 | -0.03(-0.50%) |
Apr 03, 2013 | 5.279 | 5.304 | 5.100 | 5.125 | 545,020 | -0.14(-2.74%) |
Apr 02, 2013 | 5.372 | 5.406 | 5.253 | 5.270 | 600,023 | -0.09(-1.59%) |
Apr 01, 2013 | 5.338 | 5.406 | 5.245 | 5.355 | 463,805 | +0.06(+1.12%) |
Mar 28, 2013 | 5.372 | 5.397 | 5.270 | 5.295 | 406,680 | -0.06(-1.11%) |
Mar 27, 2013 | 5.295 | 5.355 | 5.219 | 5.355 | 207,257 | +0.04(+0.80%) |
Mar 26, 2013 | 5.372 | 5.397 | 5.261 | 5.312 | 302,183 | -0.02(-0.32%) |
Mar 25, 2013 | 5.312 | 5.364 | 5.202 | 5.330 | 226,269 | +0.02(+0.32%) |
Mar 22, 2013 | 5.270 | 5.330 | 5.245 | 5.312 | 330,400 | +0.05(+0.97%) |
Mar 21, 2013 | 5.228 | 5.312 | 5.202 | 5.261 | 222,833 | -0.02(-0.32%) |
Mar 20, 2013 | 5.270 | 5.338 | 5.211 | 5.279 | 271,827 | +0.04(+0.81%) |
Mar 19, 2013 | 5.210 | 5.304 | 5.185 | 5.236 | 381,673 | +0.07(+1.32%) |
Mar 18, 2013 | 5.134 | 5.228 | 5.125 | 5.168 | 445,169 | -0.06(-1.14%) |
Mar 15, 2013 | 5.236 | 5.287 | 5.143 | 5.228 | 844,709 | +0.01(+0.16%) |
Mar 14, 2013 | 5.202 | 5.261 | 5.109 | 5.219 | 249,926 | +0.02(+0.33%) |
Mar 13, 2013 | 5.151 | 5.219 | 4.973 | 5.202 | 378,808 | +0.04(+0.82%) |
Mar 12, 2013 | 5.228 | 5.253 | 5.143 | 5.160 | 331,700 | -0.08(-1.62%) |
Mar 11, 2013 | 5.100 | 5.261 | 5.083 | 5.245 | 408,453 | +0.12(+2.32%) |
Mar 08, 2013 | 5.355 | 5.440 | 5.125 | 5.125 | 687,560 | -0.17(-3.21%) |
Mar 07, 2013 | 5.006 | 5.364 | 4.930 | 5.295 | 757,742 | +0.28(+5.59%) |
Mar 06, 2013 | 5.015 | 5.015 | 4.921 | 5.015 | 315,821 | +0.03(+0.51%) |
Mar 05, 2013 | 4.870 | 5.006 | 4.845 | 4.989 | 523,928 | +0.16(+3.35%) |
Mar 04, 2013 | 4.752 | 4.837 | 4.705 | 4.828 | 856,646 | +0.05(+1.07%) |