Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.090 | 5.150 | 5.050 | 5.070 | 139,517 | -0.06(-1.17%) |
May 30, 2013 | 5.110 | 5.180 | 5.100 | 5.130 | 130,646 | +0.00(+0.00%) |
May 29, 2013 | 5.170 | 5.170 | 5.060 | 5.130 | 149,631 | -0.03(-0.58%) |
May 28, 2013 | 5.230 | 5.230 | 5.100 | 5.160 | 164,931 | -0.07(-1.34%) |
May 27, 2013 | 5.200 | 5.230 | 5.130 | 5.230 | 72,935 | +0.07(+1.36%) |
May 24, 2013 | 5.170 | 5.240 | 5.120 | 5.160 | 297,324 | -0.03(-0.58%) |
May 23, 2013 | 5.060 | 5.220 | 5.030 | 5.190 | 237,414 | +0.09(+1.76%) |
May 22, 2013 | 5.140 | 5.150 | 5.090 | 5.100 | 196,793 | +0.01(+0.20%) |
May 21, 2013 | 5.160 | 5.170 | 5.090 | 5.090 | 496,852 | -0.05(-0.97%) |
May 17, 2013 | 5.140 | 5.140 | 5.140 | 0 | +0.05(+0.98%) | |
May 16, 2013 | 5.050 | 5.100 | 5.040 | 5.090 | 153,572 | +0.05(+0.99%) |
May 15, 2013 | 5.060 | 5.080 | 5.020 | 5.040 | 48,364 | +0.01(+0.20%) |
May 13, 2013 | 5.040 | 5.110 | 5.010 | 5.030 | 676,077 | +0.01(+0.20%) |
May 10, 2013 | 5.070 | 5.170 | 5.020 | 5.020 | 318,480 | -0.07(-1.38%) |
May 09, 2013 | 5.070 | 5.100 | 5.005 | 5.090 | 638,099 | +0.01(+0.20%) |
May 08, 2013 | 4.950 | 5.090 | 4.950 | 5.080 | 317,340 | +0.18(+3.67%) |
May 07, 2013 | 4.860 | 4.930 | 4.840 | 4.900 | 468,753 | +0.05(+1.03%) |
May 06, 2013 | 4.980 | 4.980 | 4.840 | 4.850 | 1,208,396 | -0.10(-2.02%) |
May 03, 2013 | 4.850 | 4.970 | 4.840 | 4.950 | 2,034,441 | +0.11(+2.27%) |
May 02, 2013 | 4.850 | 4.860 | 4.790 | 4.840 | 750,345 | +0.06(+1.26%) |
May 01, 2013 | 4.810 | 4.820 | 4.700 | 4.780 | 1,265,850 | -0.03(-0.62%) |
Apr 30, 2013 | 4.850 | 4.860 | 4.760 | 4.810 | 452,727 | -0.05(-1.03%) |
Apr 29, 2013 | 4.870 | 4.900 | 4.810 | 4.860 | 417,002 | +0.03(+0.62%) |
Apr 26, 2013 | 4.860 | 4.850 | 4.800 | 4.830 | 199,628 | -0.02(-0.41%) |
Apr 25, 2013 | 4.750 | 4.870 | 4.720 | 4.850 | 1,319,597 | +0.13(+2.75%) |
Apr 24, 2013 | 4.830 | 4.840 | 4.720 | 4.720 | 2,246,680 | -0.09(-1.87%) |
Apr 23, 2013 | 4.850 | 4.890 | 4.770 | 4.810 | 1,960,470 | -0.06(-1.23%) |
Apr 22, 2013 | 4.910 | 4.970 | 4.820 | 4.870 | 1,980,294 | -0.03(-0.61%) |
Apr 19, 2013 | 4.900 | 4.950 | 4.880 | 4.900 | 59,700 | +0.02(+0.41%) |
Apr 18, 2013 | 4.860 | 4.910 | 4.780 | 4.880 | 143,830 | +0.00(+0.00%) |
Apr 17, 2013 | 4.860 | 4.930 | 4.790 | 4.880 | 427,271 | +0.02(+0.41%) |
Apr 16, 2013 | 4.960 | 4.990 | 4.810 | 4.860 | 335,135 | -0.07(-1.42%) |
Apr 15, 2013 | 5.180 | 5.180 | 4.890 | 4.930 | 680,255 | -0.30(-5.74%) |
Apr 12, 2013 | 5.260 | 5.290 | 5.190 | 5.230 | 115,660 | -0.06(-1.13%) |
Apr 11, 2013 | 5.370 | 5.390 | 5.170 | 5.290 | 515,879 | -0.12(-2.22%) |
Apr 10, 2013 | 5.460 | 5.460 | 5.340 | 5.410 | 223,141 | -0.08(-1.46%) |
Apr 09, 2013 | 5.520 | 5.520 | 5.450 | 5.490 | 183,483 | +0.01(+0.18%) |
Apr 08, 2013 | 5.540 | 5.540 | 5.470 | 5.480 | 68,031 | -0.10(-1.79%) |
Apr 05, 2013 | 5.460 | 5.580 | 5.440 | 5.580 | 147,459 | +0.06(+1.09%) |
Apr 04, 2013 | 5.500 | 5.560 | 5.500 | 5.520 | 160,590 | -0.07(-1.25%) |
Apr 03, 2013 | 5.600 | 5.620 | 5.470 | 5.590 | 799,164 | -0.03(-0.53%) |
Apr 02, 2013 | 5.650 | 5.660 | 5.580 | 5.620 | 377,505 | +0.03(+0.54%) |
Apr 01, 2013 | 5.620 | 5.630 | 5.560 | 5.590 | 129,306 | +0.00(+0.00%) |
Mar 28, 2013 | 5.590 | 5.590 | 5.590 | 0 | -0.02(-0.36%) | |
Mar 27, 2013 | 5.550 | 5.620 | 5.550 | 5.610 | 776,416 | +0.05(+0.90%) |
Mar 26, 2013 | 5.530 | 5.600 | 5.530 | 5.560 | 539,665 | +0.06(+1.09%) |
Mar 25, 2013 | 5.500 | 5.540 | 5.460 | 5.500 | 304,408 | +0.05(+0.92%) |
Mar 22, 2013 | 5.320 | 5.460 | 5.320 | 5.450 | 180,207 | +0.09(+1.68%) |
Mar 21, 2013 | 5.290 | 5.440 | 5.290 | 5.360 | 127,331 | -0.03(-0.56%) |
Mar 20, 2013 | 5.300 | 5.390 | 5.290 | 5.390 | 134,831 | +0.07(+1.32%) |
Mar 19, 2013 | 5.300 | 5.340 | 5.280 | 5.320 | 105,687 | -0.04(-0.75%) |
Mar 18, 2013 | 5.350 | 5.400 | 5.330 | 5.360 | 83,841 | -0.04(-0.74%) |
Mar 15, 2013 | 5.390 | 5.460 | 5.390 | 5.400 | 137,845 | +0.05(+0.93%) |
Mar 14, 2013 | 5.340 | 5.410 | 5.340 | 5.350 | 323,698 | +0.00(+0.00%) |
Mar 13, 2013 | 5.440 | 5.450 | 5.320 | 5.350 | 262,087 | -0.08(-1.47%) |
Mar 12, 2013 | 5.370 | 5.440 | 5.370 | 5.430 | 61,298 | +0.02(+0.37%) |
Mar 11, 2013 | 5.450 | 5.500 | 5.360 | 5.410 | 103,144 | -0.09(-1.64%) |
Mar 08, 2013 | 5.520 | 5.550 | 5.450 | 5.500 | 54,527 | -0.08(-1.43%) |
Mar 07, 2013 | 5.380 | 5.590 | 5.380 | 5.580 | 189,139 | +0.21(+3.91%) |
Mar 06, 2013 | 5.470 | 5.470 | 5.360 | 5.370 | 143,840 | -0.03(-0.56%) |
Mar 05, 2013 | 5.300 | 5.430 | 5.290 | 5.400 | 764,200 | +0.11(+2.08%) |
Mar 04, 2013 | 5.410 | 5.410 | 5.260 | 5.290 | 193,586 | -0.17(-3.11%) |