Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.356 | 5.570 | 5.356 | 5.502 | 705,096 | +0.11(+2.09%) |
May 30, 2013 | 5.405 | 5.405 | 5.337 | 5.390 | 0 | -0.02(-0.28%) |
May 29, 2013 | 5.375 | 5.420 | 5.371 | 5.405 | 193,446 | +0.01(+0.14%) |
May 28, 2013 | 5.476 | 5.529 | 5.375 | 5.397 | 234,892 | -0.02(-0.35%) |
May 24, 2013 | 5.431 | 5.491 | 5.382 | 5.416 | 0 | -0.00(-0.07%) |
May 23, 2013 | 5.438 | 5.461 | 5.363 | 5.420 | 0 | +0.02(+0.28%) |
May 22, 2013 | 5.375 | 5.446 | 5.371 | 5.405 | 0 | +0.01(+0.21%) |
May 21, 2013 | 5.352 | 5.405 | 5.318 | 5.393 | 0 | +0.03(+0.56%) |
May 20, 2013 | 5.393 | 5.423 | 5.311 | 5.363 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.356 | 5.375 | 5.318 | 5.363 | 0 | +0.01(+0.14%) |
May 16, 2013 | 5.277 | 5.356 | 5.277 | 5.356 | 104,842 | +0.03(+0.49%) |
May 15, 2013 | 5.326 | 5.375 | 5.311 | 5.329 | 0 | -0.05(-0.84%) |
May 13, 2013 | 5.438 | 5.438 | 5.333 | 5.375 | 0 | -0.05(-0.97%) |
May 10, 2013 | 5.348 | 5.431 | 5.315 | 5.427 | 0 | +0.06(+1.05%) |
May 09, 2013 | 5.348 | 5.371 | 5.303 | 5.371 | 0 | -0.01(-0.14%) |
May 08, 2013 | 5.303 | 5.378 | 5.288 | 5.378 | 0 | +0.04(+0.70%) |
May 07, 2013 | 5.333 | 5.342 | 5.292 | 5.341 | 0 | +0.02(+0.28%) |
May 06, 2013 | 5.303 | 5.341 | 5.288 | 5.326 | 0 | +0.02(+0.43%) |
May 03, 2013 | 5.352 | 5.352 | 5.284 | 5.303 | 0 | -0.03(-0.63%) |
May 02, 2013 | 5.314 | 5.337 | 5.307 | 5.337 | 0 | -0.00(-0.07%) |
May 01, 2013 | 5.329 | 5.352 | 5.277 | 5.341 | 0 | +0.02(+0.42%) |
Apr 30, 2013 | 5.288 | 5.341 | 5.288 | 5.318 | 0 | -0.01(-0.14%) |
Apr 29, 2013 | 5.266 | 5.326 | 5.254 | 5.326 | 226,787 | +0.05(+0.93%) |
Apr 26, 2013 | 5.314 | 5.314 | 5.275 | 5.277 | 77,772 | -0.03(-0.64%) |
Apr 25, 2013 | 5.314 | 5.329 | 5.262 | 5.311 | 136,519 | +0.02(+0.28%) |
Apr 24, 2013 | 5.314 | 5.329 | 5.277 | 5.296 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.266 | 5.330 | 5.266 | 5.296 | 160,719 | +0.00(+0.07%) |
Apr 22, 2013 | 5.258 | 5.303 | 5.228 | 5.292 | 190,773 | +0.06(+1.08%) |
Apr 19, 2013 | 5.232 | 5.262 | 5.221 | 5.236 | 101,818 | -0.00(-0.07%) |
Apr 18, 2013 | 5.269 | 5.269 | 5.221 | 5.239 | 99,283 | -0.07(-1.27%) |
Apr 17, 2013 | 5.232 | 5.314 | 5.232 | 5.307 | 379,305 | +0.00(+0.00%) |
Apr 16, 2013 | 5.277 | 5.314 | 5.239 | 5.307 | 257,196 | +0.03(+0.64%) |
Apr 15, 2013 | 5.277 | 5.296 | 5.239 | 5.273 | 155,146 | -0.03(-0.64%) |
Apr 12, 2013 | 5.277 | 5.311 | 5.253 | 5.307 | 244,352 | +0.03(+0.57%) |
Apr 11, 2013 | 5.254 | 5.292 | 5.221 | 5.277 | 324,148 | -0.01(-0.21%) |
Apr 10, 2013 | 5.239 | 5.292 | 5.229 | 5.288 | 258,072 | +0.04(+0.79%) |
Apr 09, 2013 | 5.277 | 5.284 | 5.239 | 5.247 | 160,191 | -0.03(-0.57%) |
Apr 08, 2013 | 5.284 | 5.284 | 5.239 | 5.277 | 216,507 | +0.00(+0.00%) |
Apr 05, 2013 | 5.221 | 5.277 | 5.202 | 5.277 | 268,227 | +0.02(+0.36%) |
Apr 04, 2013 | 5.209 | 5.258 | 5.191 | 5.258 | 190,110 | +0.04(+0.72%) |
Apr 03, 2013 | 5.258 | 5.258 | 5.179 | 5.221 | 293,124 | -0.02(-0.36%) |
Apr 02, 2013 | 5.176 | 5.258 | 5.176 | 5.239 | 293,329 | +0.05(+0.94%) |
Apr 01, 2013 | 5.258 | 5.258 | 5.149 | 5.191 | 303,212 | -0.05(-1.00%) |
Mar 28, 2013 | 5.206 | 5.251 | 5.183 | 5.243 | 359,863 | +0.00(+0.07%) |
Mar 27, 2013 | 5.258 | 5.258 | 5.202 | 5.239 | 220,208 | -0.02(-0.36%) |
Mar 26, 2013 | 5.254 | 5.258 | 5.187 | 5.258 | 424,414 | +0.00(+0.00%) |
Mar 25, 2013 | 5.251 | 5.258 | 5.168 | 5.258 | 686,746 | +0.02(+0.36%) |
Mar 22, 2013 | 5.187 | 5.239 | 5.130 | 5.239 | 1,120,466 | +0.06(+1.09%) |
Mar 21, 2013 | 5.138 | 5.224 | 5.127 | 5.183 | 4,383,914 | -0.21(-3.83%) |
Mar 20, 2013 | 5.333 | 5.438 | 5.333 | 5.390 | 100,628 | +0.05(+0.84%) |
Mar 19, 2013 | 5.356 | 5.390 | 5.345 | 5.345 | 27,184 | -0.08(-1.39%) |
Mar 18, 2013 | 5.337 | 5.420 | 5.337 | 5.420 | 46,195 | +0.08(+1.55%) |
Mar 15, 2013 | 5.381 | 5.390 | 5.300 | 5.337 | 128,504 | -0.05(-0.89%) |
Mar 14, 2013 | 5.363 | 5.386 | 5.337 | 5.385 | 85,009 | +0.05(+0.89%) |
Mar 13, 2013 | 5.367 | 5.367 | 5.310 | 5.337 | 23,379 | -0.03(-0.49%) |
Mar 12, 2013 | 5.258 | 5.363 | 5.258 | 5.363 | 41,631 | +0.13(+2.44%) |
Mar 11, 2013 | 5.262 | 5.311 | 5.224 | 5.236 | 73,779 | -0.05(-0.92%) |
Mar 08, 2013 | 5.341 | 5.363 | 5.236 | 5.284 | 213,341 | -0.03(-0.57%) |
Mar 07, 2013 | 5.314 | 5.352 | 5.284 | 5.314 | 164,063 | -0.02(-0.42%) |
Mar 06, 2013 | 5.352 | 5.352 | 5.288 | 5.337 | 109,414 | -0.00(-0.07%) |
Mar 05, 2013 | 5.363 | 5.367 | 5.296 | 5.341 | 156,618 | +0.04(+0.71%) |
Mar 04, 2013 | 5.386 | 5.390 | 5.296 | 5.303 | 77,780 | -0.09(-1.60%) |