Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.711 | 5.738 | 5.632 | 5.644 | 5,855,334 | -0.12(-2.00%) |
May 30, 2013 | 5.741 | 5.802 | 5.729 | 5.759 | 4,972,695 | +0.13(+2.37%) |
May 29, 2013 | 5.607 | 5.635 | 5.571 | 5.626 | 4,470,759 | +0.05(+0.98%) |
May 28, 2013 | 5.620 | 5.638 | 5.559 | 5.571 | 2,821,232 | +0.07(+1.21%) |
May 24, 2013 | 5.444 | 5.516 | 5.413 | 5.504 | 2,522,790 | +0.02(+0.33%) |
May 23, 2013 | 5.395 | 5.507 | 5.389 | 5.486 | 4,548,979 | -0.08(-1.42%) |
May 22, 2013 | 5.656 | 5.747 | 5.535 | 5.565 | 5,242,988 | -0.06(-1.08%) |
May 21, 2013 | 5.541 | 5.656 | 5.529 | 5.626 | 4,409,873 | -0.06(-1.07%) |
May 20, 2013 | 5.607 | 5.726 | 5.607 | 5.686 | 3,585,387 | +0.10(+1.85%) |
May 17, 2013 | 5.444 | 5.589 | 5.431 | 5.583 | 7,950,588 | +0.30(+5.63%) |
May 16, 2013 | 5.316 | 5.359 | 5.268 | 5.286 | 2,620,100 | -0.09(-1.69%) |
May 15, 2013 | 5.292 | 5.377 | 5.292 | 5.377 | 2,719,192 | +0.08(+1.61%) |
May 13, 2013 | 5.286 | 5.304 | 5.243 | 5.292 | 1,920,763 | -0.06(-1.13%) |
May 10, 2013 | 5.377 | 5.389 | 5.292 | 5.353 | 3,931,126 | -0.04(-0.68%) |
May 09, 2013 | 5.456 | 5.468 | 5.359 | 5.389 | 3,774,562 | -0.03(-0.56%) |
May 08, 2013 | 5.340 | 5.438 | 5.328 | 5.419 | 6,415,194 | +0.21(+3.96%) |
May 07, 2013 | 5.213 | 5.249 | 5.171 | 5.213 | 6,401,421 | +0.11(+2.14%) |
May 06, 2013 | 5.086 | 5.110 | 5.055 | 5.104 | 2,400,597 | +0.06(+1.20%) |
May 03, 2013 | 5.019 | 5.067 | 4.976 | 5.043 | 3,287,611 | +0.07(+1.34%) |
May 02, 2013 | 4.928 | 4.988 | 4.903 | 4.976 | 3,356,583 | +0.05(+0.99%) |
May 01, 2013 | 4.982 | 4.997 | 4.916 | 4.928 | 1,825,522 | -0.05(-1.10%) |
Apr 30, 2013 | 5.007 | 5.028 | 4.947 | 4.982 | 2,246,630 | -0.05(-0.97%) |
Apr 29, 2013 | 5.007 | 5.049 | 4.970 | 5.031 | 8,089,141 | +0.07(+1.47%) |
Apr 26, 2013 | 4.879 | 4.958 | 4.928 | 4.958 | 3,842,166 | +0.03(+0.62%) |
Apr 25, 2013 | 4.928 | 4.976 | 4.903 | 4.928 | 3,100,827 | +0.00(+0.00%) |
Apr 24, 2013 | 4.885 | 4.946 | 4.873 | 4.928 | 4,820,690 | +0.10(+2.14%) |
Apr 23, 2013 | 4.770 | 4.837 | 4.756 | 4.825 | 10,431,227 | +0.16(+3.52%) |
Apr 22, 2013 | 4.679 | 4.703 | 4.588 | 4.661 | 3,491,423 | +0.03(+0.66%) |
Apr 19, 2013 | 4.649 | 4.673 | 4.612 | 4.630 | 3,511,636 | +0.10(+2.28%) |
Apr 18, 2013 | 4.600 | 4.606 | 4.464 | 4.527 | 4,586,028 | -0.10(-2.10%) |
Apr 17, 2013 | 4.740 | 4.740 | 4.558 | 4.624 | 4,942,185 | -0.19(-3.91%) |
Apr 16, 2013 | 4.825 | 4.855 | 4.770 | 4.812 | 7,731,984 | +0.24(+5.31%) |
Apr 15, 2013 | 4.685 | 4.691 | 4.552 | 4.570 | 5,371,474 | -0.16(-3.34%) |
Apr 12, 2013 | 4.734 | 4.746 | 4.649 | 4.728 | 3,549,958 | -0.05(-1.14%) |
Apr 11, 2013 | 4.794 | 4.867 | 4.767 | 4.782 | 5,007,528 | +0.04(+0.90%) |
Apr 10, 2013 | 4.673 | 4.782 | 4.673 | 4.740 | 5,075,284 | +0.19(+4.13%) |
Apr 09, 2013 | 4.515 | 4.576 | 4.467 | 4.552 | 6,769,882 | +0.09(+2.04%) |
Apr 08, 2013 | 4.412 | 4.460 | 4.382 | 4.460 | 4,125,643 | -0.01(-0.14%) |
Apr 05, 2013 | 4.418 | 4.479 | 4.388 | 4.467 | 6,114,593 | -0.04(-0.94%) |
Apr 04, 2013 | 4.333 | 4.521 | 4.409 | 4.509 | 5,858,125 | +0.18(+4.06%) |
Apr 03, 2013 | 4.388 | 4.400 | 4.297 | 4.333 | 7,064,684 | -0.13(-2.99%) |
Apr 02, 2013 | 4.418 | 4.539 | 4.400 | 4.467 | 5,518,167 | +0.18(+4.10%) |
Apr 01, 2013 | 4.400 | 4.400 | 4.278 | 4.291 | 4,528,075 | -0.08(-1.94%) |
Mar 28, 2013 | 4.412 | 4.418 | 4.248 | 4.376 | 16,597,587 | -0.01(-0.28%) |
Mar 27, 2013 | 4.369 | 4.400 | 4.333 | 4.388 | 6,956,786 | -0.08(-1.90%) |
Mar 26, 2013 | 4.454 | 4.491 | 4.400 | 4.473 | 7,946,230 | -0.02(-0.41%) |
Mar 25, 2013 | 4.673 | 4.676 | 4.437 | 4.491 | 6,320,738 | -0.18(-3.90%) |
Mar 22, 2013 | 4.752 | 4.757 | 4.618 | 4.673 | 3,990,773 | -0.07(-1.53%) |
Mar 21, 2013 | 4.746 | 4.803 | 4.715 | 4.746 | 2,378,448 | -0.07(-1.39%) |
Mar 20, 2013 | 4.855 | 4.873 | 4.782 | 4.812 | 2,937,750 | +0.06(+1.28%) |
Mar 19, 2013 | 4.855 | 4.873 | 4.703 | 4.752 | 6,046,482 | -0.08(-1.76%) |
Mar 18, 2013 | 4.797 | 4.903 | 4.788 | 4.837 | 4,910,501 | -0.24(-4.67%) |
Mar 15, 2013 | 5.104 | 5.104 | 5.037 | 5.073 | 2,230,992 | -0.06(-1.18%) |
Mar 14, 2013 | 5.092 | 5.140 | 5.083 | 5.134 | 1,508,505 | +0.10(+1.93%) |
Mar 13, 2013 | 5.073 | 5.079 | 5.007 | 5.037 | 2,433,871 | -0.08(-1.66%) |
Mar 12, 2013 | 5.164 | 5.195 | 5.098 | 5.122 | 2,477,654 | +0.00(+0.00%) |
Mar 11, 2013 | 5.098 | 5.128 | 5.073 | 5.122 | 2,077,604 | -0.01(-0.24%) |
Mar 08, 2013 | 5.116 | 5.146 | 5.067 | 5.134 | 6,634,188 | +0.11(+2.17%) |
Mar 07, 2013 | 4.988 | 5.037 | 4.988 | 5.025 | 3,038,565 | +0.05(+1.10%) |
Mar 06, 2013 | 5.007 | 5.013 | 4.940 | 4.970 | 4,172,111 | +0.10(+2.12%) |
Mar 05, 2013 | 4.885 | 4.916 | 4.855 | 4.867 | 3,563,270 | +0.12(+2.56%) |
Mar 04, 2013 | 4.691 | 4.758 | 4.679 | 4.746 | 4,446,589 | -0.01(-0.26%) |