Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.946 | 4.976 | 4.901 | 4.901 | 561,717 | -0.05(-0.91%) |
Jun 27, 2013 | 4.849 | 4.950 | 4.849 | 4.946 | 755,295 | +0.11(+2.25%) |
Jun 26, 2013 | 4.834 | 4.848 | 4.822 | 4.837 | 560,346 | +0.05(+0.94%) |
Jun 25, 2013 | 4.822 | 4.830 | 4.755 | 4.792 | 1,197,552 | +0.03(+0.63%) |
Jun 24, 2013 | 4.819 | 4.819 | 4.710 | 4.762 | 1,171,725 | -0.10(-2.01%) |
Jun 21, 2013 | 4.875 | 4.890 | 4.804 | 4.860 | 663,413 | +0.03(+0.62%) |
Jun 20, 2013 | 4.909 | 4.924 | 4.815 | 4.830 | 1,227,418 | -0.11(-2.28%) |
Jun 19, 2013 | 4.991 | 5.003 | 4.943 | 4.943 | 564,298 | -0.06(-1.27%) |
Jun 18, 2013 | 4.976 | 5.014 | 4.958 | 5.006 | 532,065 | +0.04(+0.90%) |
Jun 17, 2013 | 5.002 | 5.064 | 4.943 | 4.961 | 524,306 | +0.01(+0.23%) |
Jun 14, 2013 | 4.961 | 4.980 | 4.935 | 4.950 | 333,300 | -0.01(-0.15%) |
Jun 13, 2013 | 4.868 | 4.961 | 4.835 | 4.958 | 554,072 | +0.07(+1.37%) |
Jun 12, 2013 | 5.017 | 5.017 | 4.891 | 4.891 | 472,748 | -0.06(-1.20%) |
Jun 11, 2013 | 5.017 | 5.017 | 4.917 | 4.950 | 424,697 | -0.03(-0.52%) |
Jun 10, 2013 | 4.987 | 5.010 | 4.958 | 4.976 | 467,062 | +0.01(+0.15%) |
Jun 07, 2013 | 4.932 | 4.991 | 4.924 | 4.969 | 601,697 | +0.06(+1.14%) |
Jun 06, 2013 | 4.865 | 4.917 | 4.865 | 4.913 | 557,667 | +0.04(+0.84%) |
Jun 05, 2013 | 4.932 | 4.932 | 4.861 | 4.872 | 866,128 | -0.04(-0.76%) |
Jun 04, 2013 | 4.902 | 4.935 | 4.879 | 4.909 | 662,850 | +0.02(+0.38%) |
Jun 03, 2013 | 4.954 | 4.961 | 4.868 | 4.891 | 836,811 | -0.07(-1.43%) |
May 31, 2013 | 5.025 | 5.043 | 4.954 | 4.961 | 683,858 | -0.07(-1.41%) |
May 30, 2013 | 5.010 | 5.047 | 5.006 | 5.032 | 580,616 | +0.02(+0.45%) |
May 29, 2013 | 5.014 | 5.028 | 4.983 | 5.010 | 414,449 | -0.03(-0.59%) |
May 28, 2013 | 5.107 | 5.107 | 5.036 | 5.040 | 689,840 | +0.01(+0.22%) |
May 24, 2013 | 5.036 | 5.066 | 5.014 | 5.028 | 661,140 | -0.02(-0.37%) |
May 23, 2013 | 5.021 | 5.062 | 4.958 | 5.047 | 809,104 | +0.01(+0.15%) |
May 22, 2013 | 5.092 | 5.140 | 5.036 | 5.040 | 1,004,414 | -0.03(-0.51%) |
May 21, 2013 | 5.069 | 5.084 | 5.051 | 5.065 | 536,279 | +0.01(+0.22%) |
May 20, 2013 | 5.047 | 5.076 | 5.047 | 5.054 | 803,555 | -0.00(-0.07%) |
May 17, 2013 | 5.047 | 5.062 | 5.043 | 5.058 | 700,969 | +0.04(+0.88%) |
May 16, 2013 | 5.003 | 5.032 | 4.991 | 5.014 | 626,425 | +0.00(+0.07%) |
May 15, 2013 | 4.999 | 5.017 | 4.977 | 5.010 | 611,025 | +0.04(+0.82%) |
May 13, 2013 | 4.969 | 4.980 | 4.951 | 4.969 | 598,666 | +0.00(+0.00%) |
May 10, 2013 | 4.991 | 5.058 | 4.955 | 4.969 | 420,895 | +0.03(+0.52%) |
May 09, 2013 | 4.995 | 4.995 | 4.932 | 4.943 | 563,069 | -0.01(-0.30%) |
May 08, 2013 | 4.929 | 4.966 | 4.918 | 4.958 | 619,469 | +0.03(+0.68%) |
May 07, 2013 | 4.921 | 4.932 | 4.888 | 4.925 | 368,192 | +0.02(+0.38%) |
May 06, 2013 | 4.918 | 4.921 | 4.888 | 4.906 | 592,300 | -0.01(-0.15%) |
May 03, 2013 | 4.958 | 4.925 | 4.910 | 4.914 | 637,371 | +0.01(+0.23%) |
May 02, 2013 | 4.881 | 4.910 | 4.877 | 4.903 | 342,590 | +0.04(+0.76%) |
May 01, 2013 | 4.870 | 4.884 | 4.855 | 4.866 | 617,307 | -0.00(-0.08%) |
Apr 30, 2013 | 4.873 | 4.881 | 4.847 | 4.870 | 721,566 | +0.00(+0.08%) |
Apr 29, 2013 | 4.829 | 4.873 | 4.829 | 4.866 | 454,368 | +0.04(+0.76%) |
Apr 26, 2013 | 4.840 | 4.844 | 4.829 | 4.829 | 439,506 | -0.01(-0.31%) |
Apr 25, 2013 | 4.840 | 4.858 | 4.825 | 4.844 | 573,774 | +0.03(+0.54%) |
Apr 24, 2013 | 4.807 | 4.833 | 4.796 | 4.818 | 433,489 | +0.01(+0.15%) |
Apr 23, 2013 | 4.833 | 4.833 | 4.803 | 4.810 | 760,909 | +0.04(+0.77%) |
Apr 22, 2013 | 4.822 | 4.822 | 4.759 | 4.773 | 568,314 | +0.01(+0.31%) |
Apr 19, 2013 | 4.762 | 4.781 | 4.740 | 4.759 | 577,717 | +0.02(+0.32%) |
Apr 18, 2013 | 4.769 | 4.780 | 4.736 | 4.744 | 880,237 | -0.01(-0.31%) |
Apr 17, 2013 | 4.795 | 4.799 | 4.755 | 4.758 | 683,294 | -0.05(-1.14%) |
Apr 16, 2013 | 4.799 | 4.817 | 4.788 | 4.813 | 564,895 | +0.05(+1.15%) |
Apr 15, 2013 | 4.817 | 4.817 | 4.758 | 4.758 | 586,311 | -0.07(-1.44%) |
Apr 12, 2013 | 4.828 | 4.835 | 4.799 | 4.828 | 638,607 | +0.00(+0.00%) |
Apr 11, 2013 | 4.828 | 4.846 | 4.817 | 4.828 | 427,394 | +0.00(+0.00%) |
Apr 10, 2013 | 4.795 | 4.850 | 4.795 | 4.828 | 591,725 | +0.03(+0.69%) |
Apr 09, 2013 | 4.799 | 4.810 | 4.780 | 4.795 | 530,770 | +0.01(+0.23%) |
Apr 08, 2013 | 4.762 | 4.791 | 4.744 | 4.784 | 745,324 | +0.02(+0.46%) |
Apr 05, 2013 | 4.744 | 4.773 | 4.711 | 4.762 | 936,087 | +0.01(+0.15%) |
Apr 04, 2013 | 4.751 | 4.766 | 4.751 | 4.755 | 531,802 | +0.02(+0.46%) |
Apr 03, 2013 | 4.758 | 4.773 | 4.733 | 4.733 | 992,966 | -0.04(-0.92%) |
Apr 02, 2013 | 4.777 | 4.795 | 4.762 | 4.777 | 970,108 | +0.00(+0.00%) |