Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.174 | 5.300 | 5.129 | 5.147 | 124,780 | -0.07(-1.38%) |
May 30, 2013 | 5.300 | 5.328 | 5.174 | 5.219 | 70,425 | -0.08(-1.53%) |
May 29, 2013 | 5.364 | 5.373 | 5.300 | 5.300 | 46,671 | -0.08(-1.51%) |
May 28, 2013 | 5.454 | 5.472 | 5.355 | 5.382 | 99,617 | +0.01(+0.17%) |
May 24, 2013 | 5.364 | 5.418 | 5.337 | 5.373 | 0 | -0.03(-0.50%) |
May 23, 2013 | 5.355 | 5.436 | 5.355 | 5.400 | 0 | -0.01(-0.17%) |
May 22, 2013 | 5.454 | 5.508 | 5.328 | 5.409 | 0 | -0.05(-0.83%) |
May 21, 2013 | 5.499 | 5.553 | 5.418 | 5.454 | 0 | -0.04(-0.66%) |
May 20, 2013 | 5.436 | 5.508 | 5.373 | 5.490 | 0 | +0.06(+1.16%) |
May 17, 2013 | 5.418 | 5.517 | 5.391 | 5.427 | 0 | +0.05(+0.84%) |
May 16, 2013 | 5.309 | 5.427 | 5.237 | 5.382 | 84,941 | +0.08(+1.53%) |
May 15, 2013 | 5.291 | 5.436 | 5.282 | 5.300 | 0 | +0.23(+4.45%) |
May 13, 2013 | 5.373 | 5.418 | 5.057 | 5.075 | 0 | -0.29(-5.39%) |
May 10, 2013 | 5.201 | 5.364 | 5.201 | 5.364 | 0 | +0.15(+2.95%) |
May 09, 2013 | 5.427 | 5.472 | 5.201 | 5.210 | 0 | -0.09(-1.70%) |
May 08, 2013 | 5.273 | 5.481 | 5.264 | 5.300 | 0 | +0.17(+3.34%) |
May 07, 2013 | 4.695 | 5.228 | 4.695 | 5.129 | 0 | +0.51(+10.94%) |
May 06, 2013 | 4.497 | 4.641 | 4.497 | 4.623 | 0 | +0.12(+2.61%) |
May 03, 2013 | 4.361 | 4.533 | 4.307 | 4.506 | 0 | +0.20(+4.61%) |
May 02, 2013 | 4.226 | 4.343 | 4.226 | 4.307 | 0 | +0.05(+1.27%) |
May 01, 2013 | 4.289 | 4.343 | 4.199 | 4.253 | 0 | -0.04(-0.84%) |
Apr 30, 2013 | 4.307 | 4.352 | 4.276 | 4.289 | 0 | -0.01(-0.21%) |
Apr 29, 2013 | 4.325 | 4.325 | 4.235 | 4.298 | 78,693 | +0.00(+0.00%) |
Apr 26, 2013 | 4.352 | 4.352 | 4.253 | 4.298 | 71,225 | -0.05(-1.24%) |
Apr 25, 2013 | 4.425 | 4.425 | 4.352 | 4.352 | 0 | -0.06(-1.43%) |
Apr 24, 2013 | 4.370 | 4.461 | 4.357 | 4.416 | 95,794 | +0.04(+0.82%) |
Apr 23, 2013 | 4.361 | 4.406 | 4.289 | 4.379 | 117,970 | +0.05(+1.25%) |
Apr 22, 2013 | 4.479 | 4.479 | 4.289 | 4.325 | 39,493 | -0.12(-2.64%) |
Apr 19, 2013 | 4.379 | 4.461 | 4.325 | 4.443 | 41,688 | +0.06(+1.44%) |
Apr 18, 2013 | 4.352 | 4.397 | 4.307 | 4.379 | 119,838 | +0.05(+1.04%) |
Apr 17, 2013 | 4.425 | 4.461 | 4.262 | 4.334 | 106,120 | -0.14(-3.23%) |
Apr 16, 2013 | 4.334 | 4.479 | 4.325 | 4.479 | 76,905 | +0.20(+4.64%) |
Apr 15, 2013 | 4.425 | 4.452 | 4.253 | 4.280 | 126,348 | -0.19(-4.24%) |
Apr 12, 2013 | 4.560 | 4.596 | 4.416 | 4.470 | 91,242 | -0.09(-1.98%) |
Apr 11, 2013 | 4.488 | 4.587 | 4.488 | 4.560 | 65,374 | +0.09(+2.02%) |
Apr 10, 2013 | 4.425 | 4.515 | 4.397 | 4.470 | 40,180 | +0.05(+1.02%) |
Apr 09, 2013 | 4.497 | 4.497 | 4.425 | 4.425 | 202,228 | -0.09(-2.00%) |
Apr 08, 2013 | 4.614 | 4.614 | 4.479 | 4.515 | 202,842 | -0.10(-2.15%) |
Apr 05, 2013 | 4.587 | 4.677 | 4.524 | 4.614 | 55,607 | -0.05(-1.16%) |
Apr 04, 2013 | 4.560 | 4.695 | 4.316 | 4.668 | 145,376 | +0.10(+2.17%) |
Apr 03, 2013 | 4.704 | 4.704 | 4.560 | 4.569 | 92,751 | -0.14(-2.88%) |
Apr 02, 2013 | 4.723 | 4.732 | 4.614 | 4.704 | 126,253 | +0.03(+0.58%) |
Apr 01, 2013 | 4.668 | 4.713 | 4.658 | 4.677 | 76,003 | -0.01(-0.19%) |
Mar 28, 2013 | 4.623 | 4.723 | 4.587 | 4.686 | 82,181 | +0.08(+1.76%) |
Mar 27, 2013 | 4.560 | 4.641 | 4.488 | 4.605 | 103,768 | -0.03(-0.58%) |
Mar 26, 2013 | 4.551 | 4.641 | 4.470 | 4.632 | 33,259 | +0.12(+2.60%) |
Mar 25, 2013 | 4.723 | 4.723 | 4.479 | 4.515 | 114,777 | -0.21(-4.40%) |
Mar 22, 2013 | 4.668 | 4.849 | 4.668 | 4.723 | 73,803 | +0.04(+0.77%) |
Mar 21, 2013 | 4.759 | 4.795 | 4.650 | 4.686 | 78,131 | -0.12(-2.44%) |
Mar 20, 2013 | 4.750 | 4.804 | 4.668 | 4.804 | 69,050 | +0.05(+1.14%) |
Mar 19, 2013 | 4.768 | 4.831 | 4.704 | 4.750 | 126,080 | -0.02(-0.38%) |
Mar 18, 2013 | 4.777 | 4.804 | 4.759 | 4.768 | 85,678 | -0.03(-0.56%) |
Mar 15, 2013 | 4.768 | 4.822 | 4.704 | 4.795 | 203,658 | +0.04(+0.76%) |
Mar 14, 2013 | 4.686 | 4.822 | 4.686 | 4.759 | 224,927 | +0.06(+1.35%) |
Mar 13, 2013 | 4.786 | 4.804 | 4.677 | 4.695 | 118,173 | -0.10(-2.07%) |
Mar 12, 2013 | 4.840 | 4.903 | 4.795 | 4.795 | 53,346 | -0.06(-1.30%) |
Mar 11, 2013 | 4.786 | 4.903 | 4.750 | 4.858 | 108,679 | +0.05(+0.94%) |
Mar 08, 2013 | 4.741 | 4.840 | 4.713 | 4.813 | 162,914 | +0.12(+2.50%) |
Mar 07, 2013 | 4.695 | 4.804 | 4.670 | 4.695 | 137,485 | +0.00(+0.00%) |
Mar 06, 2013 | 4.695 | 4.795 | 4.677 | 4.695 | 237,899 | -0.04(-0.76%) |
Mar 05, 2013 | 4.867 | 4.881 | 4.605 | 4.732 | 245,136 | -0.14(-2.78%) |
Mar 04, 2013 | 4.930 | 4.975 | 4.831 | 4.867 | 89,036 | -0.06(-1.28%) |