Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.342 | 5.427 | 5.277 | 5.382 | 298,287 | +0.02(+0.46%) |
May 30, 2013 | 5.340 | 5.376 | 5.286 | 5.358 | 180,286 | +0.04(+0.84%) |
May 29, 2013 | 5.324 | 5.420 | 5.301 | 5.313 | 335,634 | -0.00(-0.08%) |
May 28, 2013 | 5.355 | 5.416 | 5.245 | 5.317 | 668,139 | +0.04(+0.72%) |
May 24, 2013 | 5.293 | 5.328 | 5.248 | 5.279 | 0 | -0.05(-0.97%) |
May 23, 2013 | 5.169 | 5.364 | 5.160 | 5.331 | 0 | +0.14(+2.68%) |
May 22, 2013 | 5.254 | 5.337 | 5.124 | 5.192 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.165 | 5.259 | 5.115 | 5.234 | 0 | +0.09(+1.66%) |
May 20, 2013 | 5.122 | 5.160 | 5.084 | 5.149 | 0 | +0.03(+0.53%) |
May 17, 2013 | 5.129 | 5.156 | 5.088 | 5.122 | 0 | +0.03(+0.57%) |
May 16, 2013 | 5.248 | 5.286 | 5.061 | 5.093 | 250,639 | -0.14(-2.74%) |
May 15, 2013 | 4.983 | 5.295 | 4.983 | 5.236 | 0 | +0.31(+6.31%) |
May 13, 2013 | 4.876 | 4.957 | 4.836 | 4.926 | 0 | +0.07(+1.41%) |
May 10, 2013 | 4.818 | 4.906 | 4.805 | 4.857 | 0 | +0.04(+0.81%) |
May 09, 2013 | 4.894 | 4.923 | 4.805 | 4.818 | 0 | -0.07(-1.38%) |
May 08, 2013 | 4.865 | 4.957 | 4.856 | 4.885 | 0 | -0.01(-0.14%) |
May 07, 2013 | 4.917 | 4.948 | 4.861 | 4.892 | 336,663 | -0.00(-0.09%) |
May 06, 2013 | 4.823 | 4.899 | 4.805 | 4.897 | 0 | +0.09(+1.91%) |
May 03, 2013 | 4.751 | 4.836 | 4.681 | 4.805 | 0 | +0.12(+2.63%) |
May 02, 2013 | 4.551 | 4.699 | 4.551 | 4.681 | 0 | +0.16(+3.62%) |
May 01, 2013 | 4.565 | 4.610 | 4.509 | 4.518 | 0 | -0.05(-1.03%) |
Apr 30, 2013 | 4.585 | 4.610 | 4.534 | 4.565 | 0 | -0.00(-0.10%) |
Apr 29, 2013 | 4.545 | 4.623 | 4.531 | 4.569 | 1,093,565 | +0.02(+0.54%) |
Apr 26, 2013 | 4.778 | 4.778 | 4.527 | 4.545 | 560,305 | -0.22(-4.56%) |
Apr 25, 2013 | 4.711 | 4.807 | 4.702 | 4.762 | 182,249 | +0.05(+1.05%) |
Apr 24, 2013 | 4.760 | 4.773 | 4.688 | 4.713 | 233,668 | -0.04(-0.80%) |
Apr 23, 2013 | 4.697 | 4.773 | 4.632 | 4.751 | 168,880 | +0.08(+1.68%) |
Apr 22, 2013 | 4.728 | 4.728 | 4.540 | 4.672 | 274,378 | -0.04(-0.90%) |
Apr 19, 2013 | 4.556 | 4.749 | 4.542 | 4.715 | 303,441 | +0.16(+3.49%) |
Apr 18, 2013 | 4.583 | 4.583 | 4.500 | 4.556 | 351,460 | +0.03(+0.64%) |
Apr 17, 2013 | 4.421 | 4.637 | 4.308 | 4.527 | 1,034,550 | +0.28(+6.48%) |
Apr 16, 2013 | 4.244 | 4.325 | 4.146 | 4.251 | 352,080 | +0.04(+0.96%) |
Apr 15, 2013 | 4.469 | 4.509 | 4.179 | 4.211 | 596,445 | -0.15(-3.54%) |
Apr 12, 2013 | 4.397 | 4.430 | 4.307 | 4.365 | 155,141 | -0.06(-1.37%) |
Apr 11, 2013 | 4.433 | 4.486 | 4.379 | 4.426 | 172,481 | -0.02(-0.35%) |
Apr 10, 2013 | 4.473 | 4.473 | 4.419 | 4.442 | 274,137 | -0.01(-0.15%) |
Apr 09, 2013 | 4.390 | 4.486 | 4.377 | 4.448 | 263,539 | +0.05(+1.22%) |
Apr 08, 2013 | 4.401 | 4.415 | 4.332 | 4.395 | 133,150 | +0.01(+0.20%) |
Apr 05, 2013 | 4.350 | 4.439 | 4.305 | 4.386 | 228,465 | -0.07(-1.51%) |
Apr 04, 2013 | 4.442 | 4.464 | 4.388 | 4.453 | 97,737 | +0.03(+0.71%) |
Apr 03, 2013 | 4.395 | 4.466 | 4.363 | 4.421 | 176,207 | +0.05(+1.08%) |
Apr 02, 2013 | 4.495 | 4.495 | 4.356 | 4.374 | 522,657 | -0.09(-1.96%) |
Apr 01, 2013 | 4.534 | 4.534 | 4.408 | 4.462 | 205,083 | -0.05(-1.09%) |
Mar 28, 2013 | 4.538 | 4.538 | 4.484 | 4.511 | 164,891 | -0.05(-1.18%) |
Mar 27, 2013 | 4.525 | 4.569 | 4.486 | 4.565 | 66,055 | +0.00(+0.00%) |
Mar 26, 2013 | 4.581 | 4.581 | 4.509 | 4.565 | 126,863 | +0.02(+0.34%) |
Mar 25, 2013 | 4.663 | 4.663 | 4.498 | 4.549 | 156,319 | -0.10(-2.12%) |
Mar 22, 2013 | 4.614 | 4.661 | 4.603 | 4.648 | 212,321 | +0.06(+1.37%) |
Mar 21, 2013 | 4.693 | 4.693 | 4.565 | 4.585 | 74,748 | -0.15(-3.17%) |
Mar 20, 2013 | 4.655 | 4.744 | 4.643 | 4.735 | 119,348 | +0.09(+1.83%) |
Mar 19, 2013 | 4.690 | 4.722 | 4.594 | 4.650 | 237,809 | -0.05(-1.05%) |
Mar 18, 2013 | 4.614 | 4.758 | 4.603 | 4.699 | 153,918 | -0.01(-0.14%) |
Mar 15, 2013 | 4.773 | 4.773 | 4.675 | 4.706 | 375,668 | -0.07(-1.41%) |
Mar 14, 2013 | 4.773 | 4.773 | 4.695 | 4.773 | 96,769 | +0.02(+0.38%) |
Mar 13, 2013 | 4.648 | 4.764 | 4.502 | 4.755 | 137,814 | +0.12(+2.59%) |
Mar 12, 2013 | 4.644 | 4.660 | 4.627 | 4.635 | 63,119 | -0.02(-0.38%) |
Mar 11, 2013 | 4.667 | 4.689 | 4.631 | 4.653 | 76,781 | -0.03(-0.72%) |
Mar 08, 2013 | 4.743 | 4.743 | 4.662 | 4.687 | 248,154 | +0.00(+0.00%) |
Mar 07, 2013 | 4.714 | 4.727 | 4.658 | 4.687 | 71,483 | -0.04(-0.85%) |
Mar 06, 2013 | 4.754 | 4.754 | 4.674 | 4.727 | 127,968 | -0.03(-0.61%) |
Mar 05, 2013 | 4.618 | 4.763 | 4.595 | 4.756 | 170,116 | +0.14(+3.01%) |
Mar 04, 2013 | 4.647 | 4.647 | 4.477 | 4.618 | 160,743 | -0.05(-1.10%) |