Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.800 | 4.800 | 4.790 | 4.790 | 46,468 | -0.17(-3.43%) |
May 30, 2013 | 4.960 | 4.960 | 4.960 | 4.960 | 108 | +0.03(+0.61%) |
May 29, 2013 | 4.930 | 4.930 | 4.930 | 4.930 | 275 | -0.04(-0.80%) |
May 28, 2013 | 4.990 | 4.990 | 4.970 | 4.970 | 845 | +0.21(+4.41%) |
May 24, 2013 | 4.760 | 4.760 | 4.760 | 4.760 | 1,183 | -0.01(-0.21%) |
May 23, 2013 | 4.860 | 4.860 | 4.760 | 4.770 | 9,250 | -0.08(-1.65%) |
May 22, 2013 | 4.799 | 4.850 | 4.799 | 4.850 | 364,093 | -0.15(-3.00%) |
May 21, 2013 | 5.010 | 5.010 | 4.970 | 5.000 | 7,297 | -0.21(-4.03%) |
May 20, 2013 | 5.090 | 5.210 | 5.090 | 5.210 | 7,504 | +0.19(+3.78%) |
May 17, 2013 | 5.120 | 5.120 | 5.020 | 5.020 | 1,135 | -0.01(-0.20%) |
May 16, 2013 | 5.130 | 5.130 | 5.030 | 5.030 | 6,610 | -0.14(-2.71%) |
May 15, 2013 | 5.030 | 5.170 | 5.030 | 5.170 | 1,472 | -0.20(-3.72%) |
May 13, 2013 | 5.360 | 5.370 | 5.290 | 5.370 | 5,680 | +0.08(+1.51%) |
May 10, 2013 | 5.320 | 5.420 | 5.290 | 5.290 | 880 | +0.01(+0.19%) |
May 09, 2013 | 5.280 | 5.280 | 5.280 | 5.280 | 311 | +0.02(+0.38%) |
May 08, 2013 | 5.260 | 5.260 | 5.260 | 5.260 | 6,232 | +0.04(+0.77%) |
May 07, 2013 | 5.210 | 5.250 | 5.210 | 5.220 | 7,170 | -0.02(-0.38%) |
May 06, 2013 | 5.240 | 5.240 | 5.240 | 5.240 | 1,113 | +0.05(+0.96%) |
May 03, 2013 | 5.140 | 5.340 | 5.140 | 5.190 | 31,112 | +0.06(+1.17%) |
May 02, 2013 | 5.010 | 5.130 | 5.010 | 5.130 | 13,714 | -0.02(-0.39%) |
May 01, 2013 | 5.140 | 5.150 | 5.140 | 5.150 | 2,213 | +0.01(+0.19%) |
Apr 30, 2013 | 5.100 | 5.140 | 5.040 | 5.140 | 2,179 | +0.04(+0.78%) |
Apr 29, 2013 | 5.080 | 5.100 | 5.080 | 5.100 | 1,232 | -0.02(-0.39%) |
Apr 26, 2013 | 5.000 | 5.120 | 5.120 | 5.120 | 1,827 | +0.00(+0.00%) |
Apr 25, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 2,528 | +0.05(+0.99%) |
Apr 24, 2013 | 5.050 | 5.070 | 5.050 | 5.070 | 6,099 | -0.08(-1.55%) |
Apr 23, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 1,757 | +0.11(+2.18%) |
Apr 22, 2013 | 4.950 | 5.040 | 4.950 | 5.040 | 1,365 | -0.06(-1.18%) |
Apr 19, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 723 | +0.00(+0.00%) |
Apr 18, 2013 | 5.050 | 5.150 | 5.050 | 5.100 | 14,035 | -0.02(-0.39%) |
Apr 17, 2013 | 5.100 | 5.120 | 5.100 | 5.120 | 1,239 | -0.07(-1.35%) |
Apr 16, 2013 | 5.180 | 5.190 | 5.134 | 5.190 | 7,233 | +0.16(+3.18%) |
Apr 15, 2013 | 4.990 | 5.070 | 4.990 | 5.030 | 6,151 | +0.08(+1.62%) |
Apr 12, 2013 | 4.781 | 4.950 | 4.781 | 4.950 | 2,581 | +0.00(+0.00%) |
Apr 11, 2013 | 4.920 | 4.950 | 4.920 | 4.950 | 2,336 | +0.03(+0.61%) |
Apr 10, 2013 | 4.890 | 4.950 | 4.890 | 4.920 | 6,969 | +0.13(+2.71%) |
Apr 09, 2013 | 4.750 | 4.790 | 4.750 | 4.790 | 1,234 | -0.06(-1.24%) |
Apr 08, 2013 | 4.850 | 4.880 | 4.850 | 4.850 | 2,434 | -0.03(-0.61%) |
Apr 05, 2013 | 4.900 | 4.930 | 4.880 | 4.880 | 25,109 | -0.05(-1.01%) |
Apr 04, 2013 | 4.915 | 4.930 | 4.915 | 4.930 | 1,735 | +0.00(+0.00%) |
Apr 03, 2013 | 4.900 | 4.930 | 4.900 | 4.930 | 2,756 | +0.13(+2.71%) |
Apr 02, 2013 | 4.790 | 4.800 | 4.640 | 4.800 | 9,913 | +0.08(+1.69%) |
Apr 01, 2013 | 4.660 | 4.720 | 4.660 | 4.720 | 4,958 | +0.03(+0.64%) |
Mar 28, 2013 | 4.690 | 4.690 | 4.690 | 4.690 | 1,368 | +0.02(+0.43%) |
Mar 27, 2013 | 4.670 | 4.670 | 4.670 | 4.670 | 1,114 | -0.03(-0.64%) |
Mar 26, 2013 | 4.660 | 4.700 | 4.560 | 4.700 | 4,128 | +0.03(+0.62%) |
Mar 25, 2013 | 4.670 | 4.671 | 4.670 | 4.671 | 1,257 | -0.08(-1.66%) |
Mar 22, 2013 | 4.670 | 4.750 | 4.670 | 4.750 | 3,018 | +0.04(+0.85%) |
Mar 21, 2013 | 4.700 | 4.710 | 4.700 | 4.710 | 4,288 | +0.03(+0.64%) |
Mar 20, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 3,053 | +0.01(+0.21%) |
Mar 18, 2013 | 4.670 | 4.670 | 4.670 | 0 | -0.05(-1.06%) | |
Mar 15, 2013 | 4.670 | 4.720 | 4.670 | 4.720 | 754 | +0.01(+0.21%) |
Mar 14, 2013 | 4.810 | 4.810 | 4.710 | 4.710 | 6,446 | -0.01(-0.21%) |
Mar 13, 2013 | 4.700 | 4.720 | 4.700 | 4.720 | 6,834 | +0.03(+0.64%) |
Mar 12, 2013 | 4.720 | 4.720 | 4.671 | 4.690 | 3,454 | -0.07(-1.47%) |
Mar 11, 2013 | 4.790 | 4.840 | 4.690 | 4.760 | 15,661 | +0.07(+1.49%) |
Mar 08, 2013 | 4.840 | 4.840 | 4.690 | 4.690 | 1,772 | +0.02(+0.43%) |
Mar 07, 2013 | 4.670 | 4.800 | 4.670 | 4.670 | 2,245 | +0.07(+1.52%) |
Mar 06, 2013 | 4.601 | 4.601 | 4.600 | 4.600 | 313 | -0.09(-1.92%) |
Mar 05, 2013 | 4.690 | 4.690 | 4.591 | 4.690 | 2,006 | -0.05(-1.05%) |
Mar 04, 2013 | 4.740 | 4.740 | 4.740 | 4.740 | 1,999 | -0.04(-0.84%) |