Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.971 | 4.999 | 4.966 | 4.966 | 42,918 | -0.02(-0.38%) |
May 30, 2013 | 4.985 | 5.027 | 4.985 | 4.985 | 18,493 | +0.02(+0.47%) |
May 29, 2013 | 4.980 | 5.027 | 4.952 | 4.961 | 86,892 | -0.06(-1.22%) |
May 28, 2013 | 5.046 | 5.098 | 5.022 | 5.022 | 47,490 | +0.03(+0.56%) |
May 24, 2013 | 5.008 | 5.018 | 4.895 | 4.994 | 39,903 | -0.02(-0.37%) |
May 23, 2013 | 4.938 | 5.025 | 4.938 | 5.013 | 25,260 | +0.03(+0.57%) |
May 22, 2013 | 5.069 | 5.084 | 4.971 | 4.985 | 54,950 | -0.08(-1.58%) |
May 21, 2013 | 5.046 | 5.065 | 5.037 | 5.065 | 16,161 | +0.05(+0.94%) |
May 20, 2013 | 4.971 | 5.032 | 4.971 | 5.018 | 100,371 | +0.01(+0.24%) |
May 17, 2013 | 4.985 | 5.013 | 4.985 | 5.005 | 11,270 | +0.05(+0.99%) |
May 16, 2013 | 4.985 | 5.027 | 4.957 | 4.957 | 19,942 | -0.03(-0.67%) |
May 15, 2013 | 5.046 | 5.046 | 4.985 | 4.990 | 49,013 | +0.04(+0.77%) |
May 13, 2013 | 4.905 | 4.961 | 4.872 | 4.952 | 72,955 | -0.00(-0.09%) |
May 10, 2013 | 4.947 | 4.989 | 4.929 | 4.957 | 22,030 | -0.00(-0.09%) |
May 09, 2013 | 5.027 | 5.027 | 4.942 | 4.961 | 38,414 | -0.04(-0.75%) |
May 08, 2013 | 4.980 | 5.008 | 4.961 | 4.999 | 43,473 | +0.05(+0.95%) |
May 07, 2013 | 4.923 | 4.975 | 4.923 | 4.952 | 15,421 | +0.01(+0.29%) |
May 06, 2013 | 4.924 | 4.999 | 4.924 | 4.938 | 112,939 | +0.04(+0.86%) |
May 03, 2013 | 4.844 | 4.914 | 4.844 | 4.895 | 35,042 | +0.05(+1.07%) |
May 02, 2013 | 4.811 | 4.863 | 4.806 | 4.844 | 42,933 | +0.01(+0.29%) |
May 01, 2013 | 4.839 | 4.867 | 4.830 | 4.830 | 9,335 | +0.00(+0.00%) |
Apr 30, 2013 | 4.818 | 4.877 | 4.818 | 4.830 | 11,274 | +0.01(+0.29%) |
Apr 29, 2013 | 4.806 | 4.839 | 4.768 | 4.815 | 51,369 | +0.01(+0.20%) |
Apr 26, 2013 | 4.834 | 4.839 | 4.778 | 4.806 | 12,516 | -0.03(-0.68%) |
Apr 25, 2013 | 4.830 | 4.881 | 4.830 | 4.839 | 15,925 | +0.01(+0.25%) |
Apr 24, 2013 | 4.839 | 4.839 | 4.820 | 4.827 | 10,249 | -0.01(-0.15%) |
Apr 23, 2013 | 4.825 | 4.858 | 4.820 | 4.834 | 32,350 | +0.06(+1.28%) |
Apr 22, 2013 | 4.768 | 4.797 | 4.759 | 4.773 | 39,996 | -0.00(-0.00%) |
Apr 19, 2013 | 4.750 | 4.839 | 4.750 | 4.773 | 26,889 | +0.02(+0.50%) |
Apr 18, 2013 | 4.759 | 4.763 | 4.717 | 4.750 | 15,827 | -0.00(-0.10%) |
Apr 17, 2013 | 4.783 | 4.783 | 4.750 | 4.754 | 22,838 | -0.10(-1.98%) |
Apr 16, 2013 | 4.820 | 4.867 | 4.820 | 4.850 | 8,573 | +0.05(+1.12%) |
Apr 15, 2013 | 4.811 | 4.858 | 4.754 | 4.797 | 20,139 | -0.10(-2.02%) |
Apr 12, 2013 | 4.872 | 4.895 | 4.848 | 4.895 | 62,507 | +0.03(+0.58%) |
Apr 11, 2013 | 4.825 | 4.882 | 4.825 | 4.867 | 30,772 | +0.05(+0.98%) |
Apr 10, 2013 | 4.797 | 4.830 | 4.797 | 4.820 | 10,247 | +0.07(+1.38%) |
Apr 09, 2013 | 4.759 | 4.787 | 4.750 | 4.754 | 32,409 | +0.02(+0.50%) |
Apr 08, 2013 | 4.773 | 4.787 | 4.689 | 4.731 | 145,025 | -0.07(-1.46%) |
Apr 05, 2013 | 4.787 | 4.801 | 4.712 | 4.801 | 49,757 | -0.03(-0.69%) |
Apr 04, 2013 | 4.848 | 4.881 | 4.787 | 4.834 | 45,355 | -0.02(-0.39%) |
Apr 03, 2013 | 4.853 | 4.862 | 4.848 | 4.853 | 50,401 | -0.00(-0.10%) |
Apr 02, 2013 | 4.895 | 4.919 | 4.797 | 4.858 | 20,782 | -0.00(-0.10%) |
Apr 01, 2013 | 4.924 | 4.924 | 4.825 | 4.863 | 23,786 | -0.02(-0.39%) |
Mar 28, 2013 | 4.850 | 4.886 | 4.844 | 4.881 | 30,149 | +0.06(+1.17%) |
Mar 27, 2013 | 4.834 | 4.834 | 4.783 | 4.825 | 39,052 | -0.05(-0.93%) |
Mar 26, 2013 | 4.858 | 4.881 | 4.858 | 4.870 | 8,182 | +0.01(+0.25%) |
Mar 25, 2013 | 4.957 | 4.957 | 4.853 | 4.858 | 21,011 | -0.08(-1.53%) |
Mar 22, 2013 | 4.863 | 4.933 | 4.863 | 4.933 | 7,480 | +0.07(+1.54%) |
Mar 21, 2013 | 4.872 | 4.910 | 4.858 | 4.858 | 69,731 | -0.03(-0.57%) |
Mar 20, 2013 | 4.938 | 4.961 | 4.848 | 4.886 | 33,153 | +0.00(+0.00%) |
Mar 19, 2013 | 4.910 | 4.924 | 4.820 | 4.886 | 25,879 | +0.04(+0.77%) |
Mar 18, 2013 | 4.787 | 4.886 | 4.783 | 4.848 | 29,492 | -0.02(-0.48%) |
Mar 15, 2013 | 4.891 | 4.905 | 4.848 | 4.872 | 73,078 | +0.01(+0.19%) |
Mar 14, 2013 | 4.839 | 4.877 | 4.801 | 4.863 | 30,061 | +0.06(+1.27%) |
Mar 13, 2013 | 4.820 | 4.844 | 4.797 | 4.801 | 31,733 | -0.05(-1.07%) |
Mar 12, 2013 | 4.801 | 4.858 | 4.801 | 4.853 | 51,135 | +0.06(+1.18%) |
Mar 11, 2013 | 4.848 | 4.851 | 4.792 | 4.797 | 77,699 | -0.02(-0.39%) |
Mar 08, 2013 | 4.820 | 4.820 | 4.726 | 4.815 | 89,356 | +0.00(+0.00%) |
Mar 07, 2013 | 4.731 | 4.815 | 4.731 | 4.815 | 141,459 | +0.07(+1.39%) |
Mar 06, 2013 | 4.750 | 4.763 | 4.707 | 4.750 | 74,543 | +0.01(+0.15%) |
Mar 05, 2013 | 4.745 | 4.745 | 4.712 | 4.743 | 26,897 | +0.06(+1.26%) |
Mar 04, 2013 | 4.632 | 4.684 | 4.632 | 4.684 | 48,711 | +0.02(+0.40%) |