Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.220 | 5.251 | 5.167 | 5.176 | 633,106 | -0.08(-1.44%) |
May 30, 2013 | 5.216 | 5.251 | 5.212 | 5.251 | 432,770 | +0.04(+0.77%) |
May 29, 2013 | 5.238 | 5.238 | 5.167 | 5.212 | 423,420 | -0.04(-0.76%) |
May 28, 2013 | 5.260 | 5.300 | 5.238 | 5.251 | 440,393 | +0.02(+0.34%) |
May 24, 2013 | 5.229 | 5.234 | 5.194 | 5.234 | 277,517 | -0.01(-0.17%) |
May 23, 2013 | 5.207 | 5.249 | 5.185 | 5.243 | 469,002 | -0.02(-0.42%) |
May 22, 2013 | 5.340 | 5.367 | 5.251 | 5.265 | 527,567 | -0.05(-1.02%) |
May 21, 2013 | 5.310 | 5.319 | 5.293 | 5.319 | 384,298 | +0.02(+0.42%) |
May 20, 2013 | 5.293 | 5.319 | 5.279 | 5.297 | 514,050 | +0.01(+0.25%) |
May 17, 2013 | 5.271 | 5.288 | 5.253 | 5.284 | 429,941 | +0.04(+0.67%) |
May 16, 2013 | 5.249 | 5.271 | 5.240 | 5.249 | 409,027 | -0.01(-0.17%) |
May 15, 2013 | 5.218 | 5.262 | 5.205 | 5.257 | 582,339 | +0.10(+1.96%) |
May 13, 2013 | 5.147 | 5.165 | 5.139 | 5.156 | 434,717 | +0.02(+0.34%) |
May 10, 2013 | 5.121 | 5.143 | 5.117 | 5.139 | 341,184 | +0.03(+0.52%) |
May 09, 2013 | 5.125 | 5.130 | 5.099 | 5.112 | 410,204 | -0.01(-0.26%) |
May 08, 2013 | 5.108 | 5.130 | 5.095 | 5.125 | 482,800 | +0.02(+0.34%) |
May 07, 2013 | 5.073 | 5.108 | 5.055 | 5.108 | 676,036 | +0.04(+0.87%) |
May 06, 2013 | 5.059 | 5.073 | 5.046 | 5.064 | 530,529 | +0.01(+0.26%) |
May 03, 2013 | 5.046 | 5.076 | 5.020 | 5.051 | 551,670 | +0.03(+0.61%) |
May 02, 2013 | 4.993 | 5.024 | 4.993 | 5.020 | 484,365 | +0.03(+0.53%) |
May 01, 2013 | 5.028 | 5.033 | 4.980 | 4.993 | 466,592 | -0.04(-0.79%) |
Apr 30, 2013 | 5.015 | 5.033 | 4.989 | 5.033 | 678,096 | +0.04(+0.70%) |
Apr 29, 2013 | 5.002 | 5.002 | 4.984 | 4.998 | 480,579 | -0.00(-0.09%) |
Apr 26, 2013 | 4.989 | 5.002 | 4.984 | 5.002 | 439,557 | +0.01(+0.18%) |
Apr 25, 2013 | 4.958 | 5.000 | 4.949 | 4.993 | 355,587 | +0.04(+0.71%) |
Apr 24, 2013 | 4.954 | 4.962 | 4.945 | 4.958 | 226,706 | +0.01(+0.27%) |
Apr 23, 2013 | 4.923 | 4.958 | 4.892 | 4.945 | 321,319 | +0.03(+0.63%) |
Apr 22, 2013 | 4.892 | 4.918 | 4.888 | 4.914 | 244,452 | +0.02(+0.45%) |
Apr 19, 2013 | 4.888 | 4.896 | 4.866 | 4.892 | 329,326 | +0.02(+0.43%) |
Apr 18, 2013 | 4.919 | 4.919 | 4.862 | 4.871 | 495,629 | -0.03(-0.62%) |
Apr 17, 2013 | 4.932 | 4.932 | 4.867 | 4.902 | 512,403 | -0.05(-0.97%) |
Apr 16, 2013 | 4.937 | 4.950 | 4.906 | 4.950 | 343,523 | +0.05(+0.98%) |
Apr 15, 2013 | 4.972 | 4.972 | 4.880 | 4.902 | 390,874 | -0.08(-1.58%) |
Apr 12, 2013 | 4.972 | 4.985 | 4.952 | 4.980 | 286,480 | +0.00(+0.00%) |
Apr 11, 2013 | 4.958 | 4.993 | 4.954 | 4.980 | 378,138 | +0.03(+0.71%) |
Apr 10, 2013 | 4.928 | 4.963 | 4.928 | 4.945 | 310,513 | +0.03(+0.71%) |
Apr 09, 2013 | 4.915 | 4.937 | 4.906 | 4.910 | 208,926 | +0.00(+0.09%) |
Apr 08, 2013 | 4.893 | 4.906 | 4.871 | 4.906 | 312,376 | +0.01(+0.27%) |
Apr 05, 2013 | 4.880 | 4.895 | 4.849 | 4.893 | 615,539 | -0.01(-0.18%) |
Apr 04, 2013 | 4.902 | 4.919 | 4.893 | 4.902 | 296,202 | +0.02(+0.36%) |
Apr 03, 2013 | 4.950 | 4.958 | 4.880 | 4.884 | 639,675 | -0.05(-1.06%) |
Apr 02, 2013 | 4.945 | 4.958 | 4.923 | 4.937 | 337,864 | -0.01(-0.18%) |
Apr 01, 2013 | 4.945 | 4.972 | 4.915 | 4.945 | 457,631 | -0.01(-0.26%) |
Mar 28, 2013 | 4.963 | 4.980 | 4.945 | 4.958 | 854,974 | +0.01(+0.27%) |
Mar 27, 2013 | 4.919 | 4.958 | 4.910 | 4.945 | 382,507 | +0.01(+0.18%) |
Mar 26, 2013 | 4.910 | 4.937 | 4.902 | 4.937 | 420,201 | +0.04(+0.80%) |
Mar 25, 2013 | 4.910 | 4.919 | 4.871 | 4.897 | 431,039 | +0.00(+0.09%) |
Mar 22, 2013 | 4.889 | 4.910 | 4.880 | 4.893 | 303,312 | +0.01(+0.18%) |
Mar 21, 2013 | 4.889 | 4.897 | 4.858 | 4.884 | 328,063 | -0.02(-0.36%) |
Mar 20, 2013 | 4.910 | 4.910 | 4.875 | 4.902 | 432,012 | +0.02(+0.36%) |
Mar 19, 2013 | 4.919 | 4.919 | 4.854 | 4.884 | 504,348 | -0.01(-0.29%) |
Mar 18, 2013 | 4.877 | 4.898 | 4.864 | 4.898 | 380,809 | -0.01(-0.26%) |
Mar 15, 2013 | 4.898 | 4.920 | 4.881 | 4.911 | 567,114 | +0.02(+0.35%) |
Mar 14, 2013 | 4.881 | 4.894 | 4.877 | 4.894 | 342,190 | +0.02(+0.44%) |
Mar 13, 2013 | 4.872 | 4.881 | 4.859 | 4.872 | 523,077 | -0.01(-0.18%) |
Mar 12, 2013 | 4.881 | 4.890 | 4.861 | 4.881 | 414,058 | -0.00(-0.09%) |
Mar 11, 2013 | 4.877 | 4.903 | 4.872 | 4.885 | 382,632 | +0.01(+0.18%) |
Mar 08, 2013 | 4.864 | 4.877 | 4.855 | 4.877 | 315,035 | +0.01(+0.27%) |
Mar 07, 2013 | 4.855 | 4.872 | 4.842 | 4.864 | 340,139 | +0.01(+0.18%) |
Mar 06, 2013 | 4.851 | 4.855 | 4.838 | 4.855 | 419,623 | +0.01(+0.27%) |
Mar 05, 2013 | 4.764 | 4.846 | 4.764 | 4.842 | 558,398 | +0.02(+0.45%) |
Mar 04, 2013 | 4.781 | 4.820 | 4.768 | 4.820 | 454,860 | +0.02(+0.45%) |