Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.179 | 5.335 | 5.126 | 5.272 | 3,660,507 | +0.08(+1.51%) |
Jun 26, 2013 | 5.335 | 5.376 | 5.145 | 5.193 | 0 | -0.10(-1.90%) |
Jun 25, 2013 | 5.152 | 5.339 | 5.152 | 5.294 | 0 | +0.14(+2.75%) |
Jun 24, 2013 | 5.261 | 5.261 | 4.944 | 5.152 | 0 | -0.12(-2.19%) |
Jun 21, 2013 | 5.458 | 5.518 | 5.261 | 5.268 | 455,452 | -0.18(-3.22%) |
Jun 20, 2013 | 5.525 | 5.566 | 5.391 | 5.443 | 0 | -0.11(-2.01%) |
Jun 19, 2013 | 5.533 | 5.555 | 5.481 | 5.555 | 0 | +0.01(+0.27%) |
Jun 18, 2013 | 5.488 | 5.577 | 5.477 | 5.540 | 0 | +0.02(+0.41%) |
Jun 17, 2013 | 5.447 | 5.600 | 5.417 | 5.518 | 0 | +0.09(+1.58%) |
Jun 14, 2013 | 5.443 | 5.473 | 5.410 | 5.432 | 0 | -0.04(-0.75%) |
Jun 13, 2013 | 5.481 | 5.481 | 5.428 | 5.473 | 149,358 | -0.00(-0.07%) |
Jun 12, 2013 | 5.481 | 5.481 | 5.425 | 5.477 | 125,165 | +0.02(+0.41%) |
Jun 11, 2013 | 5.443 | 5.481 | 5.402 | 5.454 | 0 | +0.02(+0.41%) |
Jun 10, 2013 | 5.477 | 5.477 | 5.399 | 5.432 | 0 | -0.04(-0.68%) |
Jun 07, 2013 | 5.462 | 5.481 | 5.406 | 5.469 | 0 | +0.04(+0.69%) |
Jun 06, 2013 | 5.454 | 5.454 | 5.391 | 5.432 | 0 | +0.02(+0.34%) |
Jun 05, 2013 | 5.428 | 5.432 | 5.387 | 5.413 | 0 | -0.03(-0.48%) |
Jun 04, 2013 | 5.454 | 5.454 | 5.380 | 5.440 | 0 | -0.00(-0.07%) |
Jun 03, 2013 | 5.477 | 5.477 | 5.365 | 5.443 | 310,068 | -0.02(-0.34%) |
May 31, 2013 | 5.317 | 5.529 | 5.317 | 5.462 | 710,304 | +0.11(+2.09%) |
May 30, 2013 | 5.365 | 5.365 | 5.298 | 5.350 | 0 | -0.01(-0.28%) |
May 29, 2013 | 5.335 | 5.380 | 5.331 | 5.365 | 194,875 | +0.01(+0.14%) |
May 28, 2013 | 5.436 | 5.488 | 5.335 | 5.358 | 236,627 | -0.02(-0.35%) |
May 24, 2013 | 5.391 | 5.451 | 5.343 | 5.376 | 0 | -0.00(-0.07%) |
May 23, 2013 | 5.399 | 5.421 | 5.324 | 5.380 | 0 | +0.01(+0.28%) |
May 22, 2013 | 5.335 | 5.406 | 5.331 | 5.365 | 0 | +0.01(+0.21%) |
May 21, 2013 | 5.313 | 5.365 | 5.279 | 5.354 | 0 | +0.03(+0.56%) |
May 20, 2013 | 5.354 | 5.384 | 5.272 | 5.324 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.317 | 5.335 | 5.279 | 5.324 | 0 | +0.01(+0.14%) |
May 16, 2013 | 5.238 | 5.317 | 5.238 | 5.317 | 105,617 | +0.03(+0.49%) |
May 15, 2013 | 5.287 | 5.335 | 5.272 | 5.290 | 0 | -0.04(-0.84%) |
May 13, 2013 | 5.399 | 5.399 | 5.294 | 5.335 | 0 | -0.05(-0.97%) |
May 10, 2013 | 5.309 | 5.391 | 5.276 | 5.387 | 0 | +0.06(+1.05%) |
May 09, 2013 | 5.309 | 5.331 | 5.264 | 5.331 | 0 | -0.01(-0.14%) |
May 08, 2013 | 5.264 | 5.339 | 5.249 | 5.339 | 0 | +0.04(+0.70%) |
May 07, 2013 | 5.294 | 5.302 | 5.253 | 5.302 | 0 | +0.01(+0.28%) |
May 06, 2013 | 5.264 | 5.302 | 5.249 | 5.287 | 0 | +0.02(+0.42%) |
May 03, 2013 | 5.313 | 5.313 | 5.246 | 5.264 | 0 | -0.03(-0.63%) |
May 02, 2013 | 5.276 | 5.298 | 5.268 | 5.298 | 0 | -0.00(-0.07%) |
May 01, 2013 | 5.290 | 5.313 | 5.238 | 5.302 | 0 | +0.02(+0.42%) |
Apr 30, 2013 | 5.249 | 5.302 | 5.249 | 5.279 | 0 | -0.01(-0.14%) |
Apr 29, 2013 | 5.227 | 5.287 | 5.216 | 5.287 | 228,462 | +0.05(+0.93%) |
Apr 26, 2013 | 5.276 | 5.276 | 5.236 | 5.238 | 78,347 | -0.03(-0.64%) |
Apr 25, 2013 | 5.276 | 5.290 | 5.223 | 5.272 | 137,527 | +0.01(+0.28%) |
Apr 24, 2013 | 5.276 | 5.290 | 5.238 | 5.257 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.227 | 5.291 | 5.227 | 5.257 | 161,906 | +0.00(+0.07%) |
Apr 22, 2013 | 5.220 | 5.264 | 5.190 | 5.253 | 192,182 | +0.06(+1.08%) |
Apr 19, 2013 | 5.193 | 5.223 | 5.182 | 5.197 | 102,570 | -0.00(-0.07%) |
Apr 18, 2013 | 5.231 | 5.231 | 5.182 | 5.201 | 100,016 | -0.07(-1.27%) |
Apr 17, 2013 | 5.193 | 5.276 | 5.193 | 5.268 | 382,107 | +0.00(+0.00%) |
Apr 16, 2013 | 5.238 | 5.276 | 5.201 | 5.268 | 259,095 | +0.03(+0.64%) |
Apr 15, 2013 | 5.238 | 5.257 | 5.201 | 5.234 | 156,292 | -0.03(-0.64%) |
Apr 12, 2013 | 5.238 | 5.272 | 5.214 | 5.268 | 246,156 | +0.03(+0.57%) |
Apr 11, 2013 | 5.216 | 5.253 | 5.182 | 5.238 | 326,542 | -0.01(-0.21%) |
Apr 10, 2013 | 5.201 | 5.253 | 5.191 | 5.249 | 259,978 | +0.04(+0.79%) |
Apr 09, 2013 | 5.238 | 5.246 | 5.201 | 5.208 | 161,375 | -0.03(-0.57%) |
Apr 08, 2013 | 5.246 | 5.246 | 5.201 | 5.238 | 218,106 | +0.00(+0.00%) |
Apr 05, 2013 | 5.182 | 5.238 | 5.164 | 5.238 | 270,208 | +0.02(+0.36%) |
Apr 04, 2013 | 5.171 | 5.220 | 5.153 | 5.220 | 191,514 | +0.04(+0.72%) |
Apr 03, 2013 | 5.220 | 5.220 | 5.141 | 5.182 | 295,289 | -0.02(-0.36%) |
Apr 02, 2013 | 5.138 | 5.219 | 5.138 | 5.201 | 295,496 | +0.05(+0.94%) |