Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.420 | 5.459 | 5.328 | 5.335 | 432,419 | -0.06(-1.14%) |
May 30, 2013 | 5.328 | 5.413 | 5.305 | 5.397 | 702,881 | +0.15(+2.95%) |
May 29, 2013 | 5.034 | 5.250 | 5.011 | 5.243 | 1,064,988 | +0.32(+6.43%) |
May 28, 2013 | 5.104 | 5.119 | 4.926 | 4.926 | 1,219,546 | -0.14(-2.74%) |
May 24, 2013 | 5.127 | 5.158 | 5.019 | 5.065 | 0 | -0.22(-4.09%) |
May 23, 2013 | 5.250 | 5.351 | 5.235 | 5.281 | 1,064,991 | +0.23(+4.59%) |
May 22, 2013 | 5.104 | 5.135 | 5.034 | 5.050 | 0 | -0.08(-1.65%) |
May 21, 2013 | 5.142 | 5.173 | 5.111 | 5.135 | 313,277 | -0.02(-0.45%) |
May 20, 2013 | 5.135 | 5.189 | 5.135 | 5.158 | 264,198 | +0.04(+0.75%) |
May 17, 2013 | 5.027 | 5.142 | 5.019 | 5.119 | 0 | +0.02(+0.30%) |
May 16, 2013 | 5.050 | 5.166 | 5.042 | 5.104 | 845,497 | +0.01(+0.15%) |
May 15, 2013 | 5.034 | 5.096 | 5.034 | 5.096 | 353,143 | +0.02(+0.46%) |
May 13, 2013 | 5.073 | 5.104 | 5.050 | 5.073 | 312,742 | +0.01(+0.15%) |
May 10, 2013 | 4.988 | 5.073 | 4.942 | 5.065 | 0 | +0.01(+0.15%) |
May 09, 2013 | 5.065 | 5.135 | 4.949 | 5.057 | 194,936 | -0.02(-0.46%) |
May 08, 2013 | 5.057 | 5.096 | 5.042 | 5.081 | 178,053 | +0.07(+1.39%) |
May 07, 2013 | 5.027 | 5.034 | 4.973 | 5.011 | 244,707 | -0.05(-0.92%) |
May 06, 2013 | 4.988 | 5.065 | 4.980 | 5.057 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.864 | 5.081 | 4.918 | 5.057 | 0 | +0.14(+2.83%) |
May 02, 2013 | 4.841 | 4.926 | 4.834 | 4.918 | 0 | +0.01(+0.16%) |
May 01, 2013 | 4.888 | 4.926 | 4.888 | 4.911 | 0 | +0.01(+0.16%) |
Apr 30, 2013 | 4.918 | 4.926 | 4.868 | 4.903 | 478,816 | +0.05(+1.11%) |
Apr 29, 2013 | 4.872 | 4.895 | 4.834 | 4.849 | 409,455 | +0.02(+0.48%) |
Apr 26, 2013 | 4.934 | 5.096 | 4.818 | 4.826 | 966,415 | -0.27(-5.30%) |
Apr 25, 2013 | 5.135 | 5.204 | 5.073 | 5.096 | 928,486 | -0.37(-6.78%) |
Apr 24, 2013 | 5.513 | 5.552 | 5.467 | 5.467 | 388,584 | -0.03(-0.56%) |
Apr 23, 2013 | 5.536 | 5.544 | 5.467 | 5.498 | 560,651 | +0.00(+0.00%) |
Apr 22, 2013 | 5.544 | 5.559 | 5.459 | 5.498 | 608,622 | -0.03(-0.56%) |
Apr 19, 2013 | 5.552 | 5.571 | 5.505 | 5.528 | 716,824 | +0.04(+0.70%) |
Apr 18, 2013 | 5.544 | 5.567 | 5.459 | 5.490 | 1,010,241 | +0.02(+0.28%) |
Apr 17, 2013 | 5.606 | 5.606 | 5.428 | 5.474 | 1,802,472 | -0.14(-2.48%) |
Apr 16, 2013 | 5.552 | 5.691 | 5.544 | 5.613 | 803,657 | +0.20(+3.71%) |
Apr 15, 2013 | 5.420 | 5.513 | 5.405 | 5.413 | 244,739 | -0.07(-1.27%) |
Apr 12, 2013 | 5.436 | 5.521 | 5.413 | 5.482 | 351,067 | +0.08(+1.50%) |
Apr 11, 2013 | 5.382 | 5.459 | 5.366 | 5.401 | 742,753 | -0.07(-1.34%) |
Apr 10, 2013 | 5.444 | 5.474 | 5.420 | 5.474 | 189,348 | +0.04(+0.71%) |
Apr 09, 2013 | 5.366 | 5.444 | 5.351 | 5.436 | 168,544 | +0.10(+1.88%) |
Apr 08, 2013 | 5.374 | 5.397 | 5.328 | 5.335 | 142,069 | -0.03(-0.58%) |
Apr 05, 2013 | 5.351 | 5.427 | 5.343 | 5.366 | 373,505 | +0.00(+0.00%) |
Apr 04, 2013 | 5.297 | 5.382 | 5.297 | 5.366 | 349,802 | +0.05(+0.87%) |
Apr 03, 2013 | 5.320 | 5.366 | 5.305 | 5.320 | 640,163 | -0.05(-1.01%) |
Apr 02, 2013 | 5.281 | 5.374 | 5.281 | 5.374 | 1,113,825 | +0.06(+1.16%) |
Apr 01, 2013 | 5.320 | 5.382 | 5.281 | 5.312 | 365,097 | -0.07(-1.29%) |
Mar 28, 2013 | 5.142 | 5.389 | 5.142 | 5.382 | 537,495 | +0.29(+5.61%) |
Mar 27, 2013 | 5.166 | 5.173 | 5.042 | 5.096 | 412,526 | -0.13(-2.51%) |
Mar 26, 2013 | 5.181 | 5.235 | 5.181 | 5.227 | 558,674 | +0.05(+1.04%) |
Mar 25, 2013 | 5.173 | 5.204 | 5.135 | 5.173 | 381,589 | -0.06(-1.18%) |
Mar 22, 2013 | 5.274 | 5.305 | 5.216 | 5.235 | 132,513 | -0.04(-0.73%) |
Mar 21, 2013 | 5.243 | 5.305 | 5.235 | 5.274 | 358,953 | -0.06(-1.16%) |
Mar 20, 2013 | 5.227 | 5.351 | 5.212 | 5.335 | 487,654 | +0.10(+1.92%) |
Mar 19, 2013 | 5.235 | 5.243 | 5.181 | 5.235 | 174,214 | -0.02(-0.44%) |
Mar 18, 2013 | 5.173 | 5.289 | 5.173 | 5.258 | 443,100 | +0.02(+0.29%) |
Mar 15, 2013 | 5.258 | 5.312 | 5.220 | 5.243 | 180,202 | +0.03(+0.59%) |
Mar 14, 2013 | 5.220 | 5.258 | 5.204 | 5.212 | 127,854 | +0.01(+0.22%) |
Mar 13, 2013 | 5.243 | 5.274 | 5.150 | 5.200 | 466,515 | -0.19(-3.51%) |
Mar 12, 2013 | 5.305 | 5.389 | 5.281 | 5.389 | 642,576 | +0.09(+1.75%) |
Mar 11, 2013 | 5.227 | 5.312 | 5.220 | 5.297 | 566,268 | +0.01(+0.15%) |
Mar 08, 2013 | 5.189 | 5.297 | 5.173 | 5.289 | 425,530 | +0.06(+1.18%) |
Mar 07, 2013 | 5.212 | 5.258 | 5.204 | 5.227 | 342,352 | +0.02(+0.45%) |
Mar 06, 2013 | 5.204 | 5.250 | 5.166 | 5.204 | 224,732 | -0.07(-1.32%) |
Mar 05, 2013 | 5.204 | 5.285 | 5.196 | 5.274 | 498,577 | +0.06(+1.19%) |
Mar 04, 2013 | 5.150 | 5.220 | 5.096 | 5.212 | 691,720 | -0.04(-0.74%) |