Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.560 | 5.570 | 5.360 | 5.390 | 162,466 | -0.21(-3.75%) |
May 30, 2013 | 5.570 | 5.630 | 5.520 | 5.600 | 53,951 | +0.06(+1.08%) |
May 29, 2013 | 5.470 | 5.600 | 5.450 | 5.540 | 30,108 | +0.02(+0.36%) |
May 28, 2013 | 5.630 | 5.740 | 5.480 | 5.520 | 45,642 | -0.02(-0.36%) |
May 24, 2013 | 5.460 | 5.590 | 5.420 | 5.540 | 0 | +0.03(+0.54%) |
May 23, 2013 | 5.470 | 5.560 | 5.200 | 5.510 | 0 | +0.00(+0.00%) |
May 22, 2013 | 5.830 | 5.830 | 5.485 | 5.510 | 0 | -0.33(-5.65%) |
May 21, 2013 | 5.810 | 5.960 | 5.750 | 5.840 | 0 | +0.05(+0.86%) |
May 20, 2013 | 5.770 | 5.890 | 5.705 | 5.790 | 0 | +0.05(+0.87%) |
May 17, 2013 | 5.600 | 5.740 | 5.510 | 5.740 | 0 | +0.17(+3.05%) |
May 16, 2013 | 5.570 | 5.651 | 5.503 | 5.570 | 63,184 | -0.01(-0.18%) |
May 15, 2013 | 5.350 | 5.620 | 5.350 | 5.580 | 0 | +0.23(+4.30%) |
May 13, 2013 | 5.380 | 5.440 | 5.320 | 5.350 | 0 | -0.03(-0.56%) |
May 10, 2013 | 5.360 | 5.430 | 5.310 | 5.380 | 0 | +0.01(+0.19%) |
May 09, 2013 | 5.380 | 5.420 | 5.360 | 5.370 | 0 | -0.02(-0.37%) |
May 08, 2013 | 5.400 | 5.430 | 5.360 | 5.390 | 0 | -0.01(-0.19%) |
May 07, 2013 | 5.420 | 5.481 | 5.360 | 5.400 | 0 | -0.03(-0.55%) |
May 06, 2013 | 5.400 | 5.460 | 5.340 | 5.430 | 0 | +0.07(+1.31%) |
May 03, 2013 | 5.360 | 5.400 | 5.300 | 5.360 | 0 | +0.06(+1.13%) |
May 02, 2013 | 5.270 | 5.340 | 5.230 | 5.300 | 0 | +0.08(+1.53%) |
May 01, 2013 | 5.330 | 5.369 | 5.170 | 5.220 | 121,354 | -0.15(-2.79%) |
Apr 30, 2013 | 5.410 | 5.490 | 5.355 | 5.370 | 0 | +0.02(+0.37%) |
Apr 29, 2013 | 5.400 | 5.440 | 5.200 | 5.350 | 107,133 | -0.04(-0.74%) |
Apr 26, 2013 | 5.360 | 5.480 | 5.360 | 5.390 | 150,104 | +0.02(+0.37%) |
Apr 25, 2013 | 5.350 | 5.560 | 5.210 | 5.370 | 0 | +0.02(+0.37%) |
Apr 24, 2013 | 5.130 | 5.375 | 5.080 | 5.350 | 44,380 | +0.23(+4.49%) |
Apr 23, 2013 | 4.980 | 5.170 | 4.950 | 5.120 | 34,663 | +0.20(+4.07%) |
Apr 22, 2013 | 4.900 | 4.930 | 4.790 | 4.920 | 92,570 | +0.00(+0.00%) |
Apr 19, 2013 | 4.940 | 4.950 | 4.900 | 4.920 | 96,342 | -0.03(-0.61%) |
Apr 18, 2013 | 4.940 | 4.970 | 4.920 | 4.950 | 78,673 | +0.02(+0.41%) |
Apr 17, 2013 | 4.940 | 4.960 | 4.920 | 4.930 | 70,764 | -0.02(-0.40%) |
Apr 16, 2013 | 4.960 | 4.970 | 4.930 | 4.950 | 68,505 | +0.04(+0.81%) |
Apr 15, 2013 | 4.890 | 4.960 | 4.890 | 4.910 | 92,358 | -0.05(-1.01%) |
Apr 12, 2013 | 5.000 | 5.020 | 4.960 | 4.960 | 41,722 | -0.08(-1.59%) |
Apr 11, 2013 | 5.000 | 5.080 | 4.980 | 5.040 | 61,773 | +0.03(+0.60%) |
Apr 10, 2013 | 4.990 | 5.020 | 4.960 | 5.010 | 98,326 | +0.05(+1.01%) |
Apr 09, 2013 | 4.980 | 4.980 | 4.930 | 4.960 | 63,441 | -0.03(-0.60%) |
Apr 08, 2013 | 4.970 | 5.000 | 4.920 | 4.990 | 80,768 | +0.04(+0.81%) |
Apr 05, 2013 | 4.920 | 5.000 | 4.920 | 4.950 | 18,627 | -0.05(-1.00%) |
Apr 04, 2013 | 4.951 | 5.010 | 4.951 | 5.000 | 41,039 | +0.00(+0.00%) |
Apr 03, 2013 | 4.950 | 5.020 | 4.910 | 5.000 | 133,463 | +0.08(+1.63%) |
Apr 02, 2013 | 4.950 | 5.030 | 4.900 | 4.920 | 179,068 | +0.00(+0.00%) |
Apr 01, 2013 | 4.970 | 4.970 | 4.900 | 4.920 | 117,624 | -0.05(-1.01%) |
Mar 28, 2013 | 4.990 | 5.020 | 4.960 | 4.970 | 29,900 | +0.01(+0.20%) |
Mar 27, 2013 | 4.890 | 5.130 | 4.890 | 4.960 | 128,878 | +0.02(+0.40%) |
Mar 26, 2013 | 4.970 | 4.970 | 4.910 | 4.940 | 41,392 | +0.01(+0.20%) |
Mar 25, 2013 | 4.930 | 4.950 | 4.910 | 4.930 | 49,254 | +0.03(+0.61%) |
Mar 22, 2013 | 4.930 | 4.930 | 4.820 | 4.900 | 143,164 | -0.01(-0.20%) |
Mar 21, 2013 | 4.800 | 5.000 | 4.800 | 4.910 | 75,765 | +0.11(+2.29%) |
Mar 20, 2013 | 4.870 | 4.870 | 4.750 | 4.800 | 78,393 | -0.04(-0.83%) |
Mar 19, 2013 | 4.870 | 4.915 | 4.830 | 4.840 | 106,328 | -0.01(-0.21%) |
Mar 18, 2013 | 4.870 | 5.020 | 4.840 | 4.850 | 167,158 | +0.08(+1.68%) |
Mar 15, 2013 | 5.260 | 5.510 | 4.720 | 4.770 | 339,167 | -0.48(-9.14%) |
Mar 14, 2013 | 5.140 | 5.270 | 5.140 | 5.250 | 20,584 | +0.13(+2.54%) |
Mar 13, 2013 | 5.260 | 5.350 | 5.100 | 5.120 | 124,437 | -0.12(-2.29%) |
Mar 12, 2013 | 5.310 | 5.350 | 5.230 | 5.240 | 33,386 | -0.07(-1.32%) |
Mar 11, 2013 | 5.480 | 5.480 | 5.240 | 5.310 | 86,449 | -0.15(-2.75%) |
Mar 08, 2013 | 5.760 | 5.760 | 5.090 | 5.460 | 66,071 | +0.31(+6.02%) |
Mar 07, 2013 | 5.250 | 5.336 | 5.050 | 5.150 | 71,466 | -0.13(-2.46%) |
Mar 06, 2013 | 5.350 | 5.365 | 5.250 | 5.280 | 55,853 | -0.06(-1.12%) |
Mar 05, 2013 | 5.400 | 5.430 | 5.300 | 5.340 | 76,238 | -0.06(-1.11%) |
Mar 04, 2013 | 5.240 | 5.450 | 5.220 | 5.400 | 77,920 | +0.12(+2.27%) |