Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.228 | 5.250 | 5.162 | 5.167 | 1,465,942 | -0.13(-2.41%) |
May 30, 2013 | 5.267 | 5.311 | 5.245 | 5.294 | 1,063,404 | +0.04(+0.74%) |
May 29, 2013 | 5.234 | 5.261 | 5.206 | 5.256 | 1,008,438 | +0.04(+0.85%) |
May 28, 2013 | 5.272 | 5.289 | 5.189 | 5.211 | 1,349,700 | +0.08(+1.62%) |
May 24, 2013 | 5.062 | 5.128 | 5.043 | 5.128 | 977,505 | -0.03(-0.54%) |
May 23, 2013 | 5.067 | 5.167 | 5.045 | 5.156 | 2,145,943 | +0.11(+2.08%) |
May 22, 2013 | 5.112 | 5.195 | 5.023 | 5.051 | 3,064,805 | -0.12(-2.25%) |
May 21, 2013 | 5.139 | 5.178 | 5.084 | 5.167 | 1,614,349 | -0.06(-1.06%) |
May 20, 2013 | 5.178 | 5.250 | 5.173 | 5.222 | 1,360,334 | -0.08(-1.46%) |
May 17, 2013 | 5.217 | 5.306 | 5.200 | 5.300 | 1,775,919 | +0.03(+0.63%) |
May 16, 2013 | 5.300 | 5.322 | 5.261 | 5.267 | 1,171,420 | -0.08(-1.45%) |
May 15, 2013 | 5.283 | 5.344 | 5.178 | 5.344 | 6,698,570 | +0.02(+0.31%) |
May 13, 2013 | 5.300 | 5.339 | 5.261 | 5.328 | 1,211,172 | -0.08(-1.43%) |
May 10, 2013 | 5.400 | 5.411 | 5.339 | 5.405 | 1,405,887 | -0.06(-1.11%) |
May 09, 2013 | 5.516 | 5.533 | 5.466 | 5.466 | 3,960,848 | -0.05(-0.90%) |
May 08, 2013 | 5.483 | 5.522 | 5.433 | 5.516 | 4,678,707 | +0.06(+1.12%) |
May 07, 2013 | 5.472 | 5.483 | 5.411 | 5.455 | 1,900,270 | +0.07(+1.23%) |
May 06, 2013 | 5.366 | 5.405 | 5.328 | 5.389 | 2,028,741 | +0.00(+0.00%) |
May 03, 2013 | 5.400 | 5.461 | 5.369 | 5.389 | 2,774,750 | +0.02(+0.41%) |
May 02, 2013 | 5.278 | 5.366 | 5.267 | 5.366 | 1,711,342 | +0.02(+0.41%) |
May 01, 2013 | 5.389 | 5.450 | 5.328 | 5.344 | 1,204,077 | -0.08(-1.53%) |
Apr 30, 2013 | 5.394 | 5.427 | 5.366 | 5.427 | 2,392,587 | +0.05(+0.93%) |
Apr 29, 2013 | 5.328 | 5.411 | 5.306 | 5.378 | 3,408,939 | +0.14(+2.64%) |
Apr 26, 2013 | 5.167 | 5.239 | 5.203 | 5.239 | 1,660,944 | -0.01(-0.11%) |
Apr 25, 2013 | 5.211 | 5.278 | 5.195 | 5.245 | 1,587,630 | -0.02(-0.42%) |
Apr 24, 2013 | 5.239 | 5.300 | 5.228 | 5.267 | 1,051,513 | +0.02(+0.32%) |
Apr 23, 2013 | 5.189 | 5.272 | 5.173 | 5.250 | 4,161,730 | +0.22(+4.41%) |
Apr 22, 2013 | 4.995 | 5.059 | 4.962 | 5.029 | 1,622,915 | +0.08(+1.68%) |
Apr 19, 2013 | 4.934 | 4.984 | 4.918 | 4.946 | 1,169,113 | +0.07(+1.48%) |
Apr 18, 2013 | 4.896 | 4.912 | 4.813 | 4.874 | 2,021,119 | -0.02(-0.45%) |
Apr 17, 2013 | 4.934 | 4.957 | 4.828 | 4.896 | 1,793,268 | -0.09(-1.89%) |
Apr 16, 2013 | 4.984 | 5.012 | 4.934 | 4.990 | 1,771,521 | +0.12(+2.50%) |
Apr 15, 2013 | 4.929 | 4.962 | 4.846 | 4.868 | 3,604,411 | -0.16(-3.09%) |
Apr 12, 2013 | 4.973 | 5.029 | 4.934 | 5.023 | 4,966,704 | -0.05(-0.98%) |
Apr 11, 2013 | 5.056 | 5.101 | 5.020 | 5.073 | 2,757,858 | +0.02(+0.44%) |
Apr 10, 2013 | 5.029 | 5.117 | 5.029 | 5.051 | 3,092,484 | +0.18(+3.75%) |
Apr 09, 2013 | 4.802 | 4.901 | 4.779 | 4.868 | 2,324,826 | +0.17(+3.66%) |
Apr 08, 2013 | 4.674 | 4.735 | 4.619 | 4.696 | 6,136,280 | -0.03(-0.70%) |
Apr 05, 2013 | 4.658 | 4.741 | 4.624 | 4.730 | 1,674,486 | -0.01(-0.23%) |
Apr 04, 2013 | 4.724 | 4.763 | 4.646 | 4.741 | 2,127,749 | +0.02(+0.35%) |
Apr 03, 2013 | 4.793 | 4.802 | 4.674 | 4.724 | 2,614,208 | -0.00(-0.09%) |
Apr 02, 2013 | 4.664 | 4.755 | 4.659 | 4.729 | 3,551,806 | +0.10(+2.19%) |
Apr 01, 2013 | 4.680 | 4.696 | 4.600 | 4.627 | 3,282,102 | -0.06(-1.25%) |
Mar 28, 2013 | 4.691 | 4.718 | 4.616 | 4.686 | 3,958,724 | +0.03(+0.69%) |
Mar 27, 2013 | 4.568 | 4.675 | 4.547 | 4.654 | 4,468,176 | -0.05(-1.02%) |
Mar 26, 2013 | 4.729 | 4.771 | 4.654 | 4.702 | 4,926,646 | -0.13(-2.76%) |
Mar 25, 2013 | 5.065 | 5.070 | 4.755 | 4.835 | 5,725,920 | -0.25(-4.94%) |
Mar 22, 2013 | 5.103 | 5.129 | 5.049 | 5.087 | 2,212,281 | +0.03(+0.53%) |
Mar 21, 2013 | 5.049 | 5.145 | 5.001 | 5.060 | 2,000,305 | -0.05(-0.94%) |
Mar 20, 2013 | 5.145 | 5.161 | 5.070 | 5.108 | 3,296,567 | +0.12(+2.47%) |
Mar 19, 2013 | 5.135 | 5.146 | 4.910 | 4.985 | 6,172,093 | -0.20(-3.81%) |
Mar 18, 2013 | 5.151 | 5.279 | 5.145 | 5.183 | 5,217,219 | -0.22(-4.06%) |
Mar 15, 2013 | 5.418 | 5.450 | 5.380 | 5.402 | 2,277,928 | +0.00(+0.00%) |
Mar 14, 2013 | 5.375 | 5.412 | 5.338 | 5.402 | 2,031,921 | +0.11(+2.02%) |
Mar 13, 2013 | 5.257 | 5.300 | 5.215 | 5.295 | 1,782,048 | +0.02(+0.41%) |
Mar 12, 2013 | 5.359 | 5.375 | 5.263 | 5.274 | 796,329 | -0.08(-1.50%) |
Mar 11, 2013 | 5.311 | 5.364 | 5.295 | 5.354 | 1,274,768 | +0.02(+0.40%) |
Mar 08, 2013 | 5.306 | 5.364 | 5.284 | 5.332 | 2,926,514 | +0.11(+2.15%) |
Mar 07, 2013 | 5.199 | 5.241 | 5.183 | 5.220 | 1,294,513 | +0.06(+1.14%) |
Mar 06, 2013 | 5.236 | 5.236 | 5.124 | 5.161 | 1,604,708 | -0.01(-0.10%) |
Mar 05, 2013 | 5.161 | 5.199 | 5.148 | 5.167 | 1,650,771 | -0.01(-0.21%) |
Mar 04, 2013 | 5.060 | 5.177 | 5.049 | 5.177 | 2,203,468 | +0.10(+1.89%) |