Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.192 | 5.210 | 5.174 | 5.179 | 468,423 | -0.02(-0.35%) |
Jun 27, 2013 | 5.156 | 5.210 | 5.134 | 5.197 | 448,849 | +0.08(+1.50%) |
Jun 26, 2013 | 5.093 | 5.129 | 5.066 | 5.120 | 463,067 | +0.09(+1.70%) |
Jun 25, 2013 | 4.963 | 5.044 | 4.940 | 5.035 | 551,778 | +0.13(+2.66%) |
Jun 24, 2013 | 5.003 | 5.003 | 4.864 | 4.904 | 600,502 | -0.13(-2.59%) |
Jun 21, 2013 | 5.062 | 5.062 | 4.990 | 5.035 | 421,951 | +0.00(+0.00%) |
Jun 20, 2013 | 5.138 | 5.147 | 4.994 | 5.035 | 808,012 | -0.15(-2.87%) |
Jun 19, 2013 | 5.206 | 5.233 | 5.183 | 5.183 | 398,809 | -0.04(-0.71%) |
Jun 18, 2013 | 5.189 | 5.225 | 5.176 | 5.221 | 287,016 | +0.04(+0.86%) |
Jun 17, 2013 | 5.185 | 5.189 | 5.154 | 5.176 | 382,486 | +0.02(+0.44%) |
Jun 14, 2013 | 5.180 | 5.203 | 5.140 | 5.153 | 272,267 | -0.01(-0.27%) |
Jun 13, 2013 | 5.082 | 5.180 | 5.082 | 5.167 | 385,207 | +0.06(+1.23%) |
Jun 12, 2013 | 5.176 | 5.180 | 5.095 | 5.104 | 260,427 | -0.05(-1.04%) |
Jun 11, 2013 | 5.158 | 5.185 | 5.136 | 5.158 | 259,808 | -0.04(-0.69%) |
Jun 10, 2013 | 5.185 | 5.203 | 5.167 | 5.194 | 272,547 | +0.01(+0.17%) |
Jun 07, 2013 | 5.127 | 5.185 | 5.113 | 5.185 | 380,253 | +0.09(+1.75%) |
Jun 06, 2013 | 5.078 | 5.104 | 5.051 | 5.095 | 623,190 | -0.00(-0.09%) |
Jun 05, 2013 | 5.131 | 5.158 | 5.069 | 5.100 | 411,699 | -0.08(-1.47%) |
Jun 04, 2013 | 5.154 | 5.189 | 5.123 | 5.176 | 296,665 | +0.00(+0.00%) |
Jun 03, 2013 | 5.221 | 5.234 | 5.136 | 5.176 | 485,347 | -0.04(-0.77%) |
May 31, 2013 | 5.261 | 5.292 | 5.207 | 5.216 | 628,249 | -0.08(-1.44%) |
May 30, 2013 | 5.256 | 5.292 | 5.252 | 5.292 | 429,450 | +0.04(+0.77%) |
May 29, 2013 | 5.279 | 5.279 | 5.207 | 5.252 | 420,172 | -0.04(-0.76%) |
May 28, 2013 | 5.301 | 5.341 | 5.279 | 5.292 | 437,014 | +0.02(+0.34%) |
May 24, 2013 | 5.270 | 5.274 | 5.234 | 5.274 | 275,388 | -0.01(-0.17%) |
May 23, 2013 | 5.247 | 5.289 | 5.225 | 5.283 | 465,403 | -0.02(-0.42%) |
May 22, 2013 | 5.381 | 5.408 | 5.292 | 5.305 | 523,520 | -0.05(-1.02%) |
May 21, 2013 | 5.351 | 5.360 | 5.334 | 5.360 | 381,349 | +0.02(+0.42%) |
May 20, 2013 | 5.334 | 5.360 | 5.320 | 5.338 | 510,106 | +0.01(+0.25%) |
May 17, 2013 | 5.311 | 5.329 | 5.294 | 5.325 | 426,643 | +0.04(+0.67%) |
May 16, 2013 | 5.289 | 5.311 | 5.280 | 5.289 | 405,889 | -0.01(-0.17%) |
May 15, 2013 | 5.258 | 5.303 | 5.245 | 5.298 | 577,871 | +0.10(+1.96%) |
May 13, 2013 | 5.187 | 5.205 | 5.178 | 5.196 | 431,382 | +0.02(+0.34%) |
May 10, 2013 | 5.161 | 5.183 | 5.156 | 5.178 | 338,566 | +0.03(+0.52%) |
May 09, 2013 | 5.165 | 5.169 | 5.138 | 5.152 | 407,056 | -0.01(-0.26%) |
May 08, 2013 | 5.147 | 5.169 | 5.134 | 5.165 | 479,096 | +0.02(+0.34%) |
May 07, 2013 | 5.112 | 5.147 | 5.094 | 5.147 | 670,849 | +0.04(+0.87%) |
May 06, 2013 | 5.098 | 5.112 | 5.085 | 5.103 | 526,459 | +0.01(+0.26%) |
May 03, 2013 | 5.085 | 5.115 | 5.058 | 5.090 | 547,438 | +0.03(+0.61%) |
May 02, 2013 | 5.032 | 5.063 | 5.032 | 5.058 | 480,649 | +0.03(+0.53%) |
May 01, 2013 | 5.067 | 5.072 | 5.019 | 5.032 | 463,012 | -0.04(-0.79%) |
Apr 30, 2013 | 5.054 | 5.072 | 5.027 | 5.072 | 672,894 | +0.04(+0.70%) |
Apr 29, 2013 | 5.041 | 5.041 | 5.023 | 5.036 | 476,892 | -0.00(-0.09%) |
Apr 26, 2013 | 5.027 | 5.041 | 5.023 | 5.041 | 436,185 | +0.01(+0.18%) |
Apr 25, 2013 | 4.996 | 5.039 | 4.987 | 5.032 | 352,859 | +0.04(+0.71%) |
Apr 24, 2013 | 4.992 | 5.001 | 4.983 | 4.996 | 224,967 | +0.01(+0.27%) |
Apr 23, 2013 | 4.961 | 4.996 | 4.930 | 4.983 | 318,853 | +0.03(+0.63%) |
Apr 22, 2013 | 4.930 | 4.956 | 4.925 | 4.952 | 242,577 | +0.02(+0.45%) |
Apr 19, 2013 | 4.925 | 4.934 | 4.903 | 4.930 | 326,800 | +0.02(+0.43%) |
Apr 18, 2013 | 4.957 | 4.957 | 4.899 | 4.909 | 491,826 | -0.03(-0.62%) |
Apr 17, 2013 | 4.970 | 4.970 | 4.904 | 4.940 | 508,471 | -0.05(-0.97%) |
Apr 16, 2013 | 4.975 | 4.988 | 4.944 | 4.988 | 340,887 | +0.05(+0.98%) |
Apr 15, 2013 | 5.010 | 5.010 | 4.918 | 4.940 | 387,875 | -0.08(-1.58%) |
Apr 12, 2013 | 5.010 | 5.023 | 4.991 | 5.019 | 284,282 | +0.00(+0.00%) |
Apr 11, 2013 | 4.997 | 5.032 | 4.992 | 5.019 | 375,236 | +0.04(+0.71%) |
Apr 10, 2013 | 4.966 | 5.001 | 4.966 | 4.984 | 308,130 | +0.04(+0.71%) |
Apr 09, 2013 | 4.953 | 4.975 | 4.944 | 4.948 | 207,323 | +0.00(+0.09%) |
Apr 08, 2013 | 4.931 | 4.944 | 4.909 | 4.944 | 309,979 | +0.01(+0.27%) |
Apr 05, 2013 | 4.918 | 4.933 | 4.887 | 4.931 | 610,817 | -0.01(-0.18%) |
Apr 04, 2013 | 4.940 | 4.957 | 4.931 | 4.940 | 293,929 | +0.02(+0.36%) |
Apr 03, 2013 | 4.988 | 4.997 | 4.918 | 4.922 | 634,767 | -0.05(-1.06%) |
Apr 02, 2013 | 4.984 | 4.997 | 4.962 | 4.975 | 335,272 | -0.01(-0.18%) |