Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.830 | 4.830 | 4.747 | 4.755 | 455,051 | -0.07(-1.41%) |
May 30, 2013 | 4.792 | 4.864 | 4.792 | 4.823 | 354,386 | +0.03(+0.71%) |
May 29, 2013 | 4.838 | 4.864 | 4.751 | 4.789 | 530,960 | -0.08(-1.71%) |
May 28, 2013 | 4.944 | 4.944 | 4.853 | 4.872 | 433,912 | -0.06(-1.15%) |
May 24, 2013 | 4.929 | 4.932 | 4.906 | 4.929 | 265,862 | -0.01(-0.15%) |
May 23, 2013 | 4.925 | 4.936 | 4.906 | 4.936 | 294,449 | +0.00(+0.00%) |
May 22, 2013 | 4.963 | 4.963 | 4.932 | 4.936 | 344,662 | -0.01(-0.23%) |
May 21, 2013 | 4.947 | 4.959 | 4.930 | 4.947 | 337,725 | +0.01(+0.15%) |
May 20, 2013 | 4.955 | 4.959 | 4.925 | 4.940 | 294,700 | -0.01(-0.15%) |
May 17, 2013 | 4.978 | 4.978 | 4.932 | 4.947 | 283,387 | -0.03(-0.53%) |
May 16, 2013 | 4.944 | 4.978 | 4.944 | 4.974 | 252,939 | +0.04(+0.84%) |
May 15, 2013 | 4.955 | 4.963 | 4.925 | 4.932 | 375,949 | -0.05(-0.91%) |
May 13, 2013 | 4.989 | 4.997 | 4.963 | 4.978 | 198,112 | -0.00(-0.09%) |
May 10, 2013 | 4.964 | 4.982 | 4.956 | 4.982 | 261,126 | +0.02(+0.45%) |
May 09, 2013 | 4.964 | 4.964 | 4.941 | 4.960 | 271,178 | -0.00(-0.08%) |
May 08, 2013 | 4.922 | 4.975 | 4.911 | 4.964 | 311,141 | +0.04(+0.76%) |
May 07, 2013 | 4.892 | 4.930 | 4.892 | 4.926 | 272,320 | +0.02(+0.46%) |
May 06, 2013 | 4.904 | 4.911 | 4.896 | 4.904 | 295,537 | +0.00(+0.08%) |
May 03, 2013 | 4.896 | 4.911 | 4.896 | 4.900 | 451,309 | +0.00(+0.08%) |
May 02, 2013 | 4.892 | 4.915 | 4.888 | 4.896 | 411,114 | +0.00(+0.08%) |
May 01, 2013 | 4.896 | 4.904 | 4.888 | 4.892 | 414,745 | -0.00(-0.08%) |
Apr 30, 2013 | 4.904 | 4.907 | 4.881 | 4.896 | 260,676 | +0.00(+0.00%) |
Apr 29, 2013 | 4.922 | 4.926 | 4.873 | 4.896 | 255,934 | -0.03(-0.61%) |
Apr 26, 2013 | 4.911 | 4.934 | 4.915 | 4.926 | 184,101 | +0.01(+0.15%) |
Apr 25, 2013 | 4.877 | 4.919 | 4.877 | 4.919 | 295,064 | +0.03(+0.69%) |
Apr 24, 2013 | 4.866 | 4.885 | 4.866 | 4.885 | 241,746 | +0.02(+0.46%) |
Apr 23, 2013 | 4.828 | 4.862 | 4.828 | 4.862 | 310,111 | +0.03(+0.54%) |
Apr 22, 2013 | 4.825 | 4.851 | 4.810 | 4.836 | 278,004 | +0.01(+0.16%) |
Apr 19, 2013 | 4.836 | 4.836 | 4.810 | 4.828 | 213,051 | -0.00(-0.08%) |
Apr 18, 2013 | 4.828 | 4.840 | 4.813 | 4.832 | 191,830 | +0.00(+0.08%) |
Apr 17, 2013 | 4.813 | 4.836 | 4.810 | 4.828 | 162,619 | +0.00(+0.00%) |
Apr 16, 2013 | 4.832 | 4.843 | 4.821 | 4.828 | 323,375 | -0.00(-0.08%) |
Apr 15, 2013 | 4.870 | 4.870 | 4.821 | 4.832 | 193,022 | -0.04(-0.77%) |
Apr 12, 2013 | 4.866 | 4.877 | 4.862 | 4.870 | 180,649 | +0.00(+0.00%) |
Apr 11, 2013 | 4.877 | 4.881 | 4.855 | 4.870 | 201,373 | +0.00(+0.06%) |
Apr 10, 2013 | 4.833 | 4.871 | 4.833 | 4.867 | 361,436 | +0.04(+0.85%) |
Apr 09, 2013 | 4.803 | 4.840 | 4.803 | 4.826 | 217,805 | +0.01(+0.31%) |
Apr 08, 2013 | 4.826 | 4.833 | 4.792 | 4.811 | 216,412 | -0.01(-0.31%) |
Apr 05, 2013 | 4.781 | 4.826 | 4.774 | 4.826 | 359,555 | +0.03(+0.54%) |
Apr 04, 2013 | 4.811 | 4.833 | 4.796 | 4.800 | 246,758 | -0.03(-0.54%) |
Apr 03, 2013 | 4.800 | 4.833 | 4.781 | 4.826 | 451,962 | -0.00(-0.08%) |
Apr 02, 2013 | 4.818 | 4.848 | 4.811 | 4.830 | 308,203 | +0.00(+0.08%) |
Apr 01, 2013 | 4.800 | 4.826 | 4.800 | 4.826 | 282,363 | +0.01(+0.23%) |
Mar 28, 2013 | 4.852 | 4.863 | 4.796 | 4.815 | 583,879 | -0.05(-1.00%) |
Mar 27, 2013 | 4.863 | 4.889 | 4.856 | 4.863 | 242,409 | -0.01(-0.31%) |
Mar 26, 2013 | 4.848 | 4.878 | 4.844 | 4.878 | 172,554 | +0.03(+0.62%) |
Mar 25, 2013 | 4.893 | 4.897 | 4.837 | 4.848 | 273,053 | -0.04(-0.92%) |
Mar 22, 2013 | 4.871 | 4.893 | 4.867 | 4.893 | 206,075 | +0.01(+0.31%) |
Mar 21, 2013 | 4.841 | 4.891 | 4.840 | 4.878 | 305,950 | +0.03(+0.62%) |
Mar 20, 2013 | 4.811 | 4.848 | 4.759 | 4.848 | 229,921 | +0.03(+0.70%) |
Mar 19, 2013 | 4.789 | 4.815 | 4.777 | 4.815 | 198,787 | +0.02(+0.39%) |
Mar 18, 2013 | 4.677 | 4.796 | 4.677 | 4.796 | 603,722 | +0.10(+2.06%) |
Mar 15, 2013 | 4.803 | 4.811 | 4.673 | 4.699 | 681,953 | -0.12(-2.48%) |
Mar 14, 2013 | 4.852 | 4.852 | 4.796 | 4.818 | 477,713 | -0.06(-1.15%) |
Mar 13, 2013 | 4.844 | 4.889 | 4.830 | 4.874 | 366,993 | +0.01(+0.29%) |
Mar 12, 2013 | 4.901 | 4.909 | 4.853 | 4.860 | 407,702 | -0.06(-1.28%) |
Mar 11, 2013 | 4.920 | 4.931 | 4.886 | 4.923 | 269,131 | +0.01(+0.23%) |
Mar 08, 2013 | 4.920 | 4.920 | 4.871 | 4.912 | 363,096 | +0.01(+0.23%) |
Mar 07, 2013 | 4.894 | 4.901 | 4.875 | 4.901 | 357,526 | +0.01(+0.15%) |
Mar 06, 2013 | 4.808 | 4.897 | 4.801 | 4.894 | 717,752 | +0.09(+1.77%) |
Mar 05, 2013 | 4.690 | 4.812 | 4.690 | 4.808 | 501,704 | +0.03(+0.54%) |
Mar 04, 2013 | 4.760 | 4.782 | 4.734 | 4.782 | 515,708 | +0.01(+0.31%) |