Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.450 | 4.560 | 4.450 | 4.550 | 1,131,721 | +0.05(+1.11%) |
May 30, 2013 | 4.500 | 4.540 | 4.500 | 4.500 | 82,726 | +0.02(+0.45%) |
May 29, 2013 | 4.480 | 4.530 | 4.480 | 4.480 | 58,442 | -0.05(-1.10%) |
May 28, 2013 | 4.550 | 4.570 | 4.530 | 4.530 | 28,819 | +0.07(+1.57%) |
May 24, 2013 | 4.450 | 4.530 | 4.440 | 4.460 | 92,033 | -0.04(-0.89%) |
May 23, 2013 | 4.450 | 4.510 | 4.420 | 4.500 | 35,021 | +0.03(+0.67%) |
May 22, 2013 | 4.550 | 4.560 | 4.470 | 4.470 | 73,739 | -0.08(-1.76%) |
May 21, 2013 | 4.510 | 4.580 | 4.500 | 4.550 | 47,173 | +0.06(+1.34%) |
May 20, 2013 | 4.450 | 4.510 | 4.440 | 4.490 | 38,447 | +0.06(+1.35%) |
May 17, 2013 | 4.380 | 4.430 | 4.380 | 4.430 | 32,256 | +0.08(+1.84%) |
May 16, 2013 | 4.380 | 4.400 | 4.350 | 4.350 | 48,225 | -0.25(-5.43%) |
May 15, 2013 | 4.550 | 4.610 | 4.550 | 4.600 | 49,674 | -0.03(-0.65%) |
May 13, 2013 | 4.630 | 4.670 | 4.620 | 4.630 | 35,789 | +0.03(+0.65%) |
May 10, 2013 | 4.570 | 4.630 | 4.570 | 4.600 | 34,193 | +0.07(+1.55%) |
May 09, 2013 | 4.600 | 4.600 | 4.520 | 4.530 | 359,850 | -0.08(-1.74%) |
May 08, 2013 | 4.570 | 4.630 | 4.570 | 4.610 | 44,091 | +0.08(+1.77%) |
May 07, 2013 | 4.560 | 4.560 | 4.520 | 4.530 | 41,153 | -0.02(-0.44%) |
May 06, 2013 | 4.600 | 4.640 | 4.550 | 4.550 | 51,972 | -0.03(-0.66%) |
May 03, 2013 | 4.610 | 4.610 | 4.500 | 4.580 | 804,658 | +0.08(+1.78%) |
May 02, 2013 | 4.410 | 4.503 | 4.410 | 4.500 | 211,654 | +0.08(+1.81%) |
May 01, 2013 | 4.400 | 4.433 | 4.390 | 4.420 | 31,530 | -0.02(-0.45%) |
Apr 30, 2013 | 4.380 | 4.440 | 4.380 | 4.440 | 39,661 | +0.10(+2.30%) |
Apr 29, 2013 | 4.360 | 4.380 | 4.320 | 4.340 | 100,629 | +0.15(+3.58%) |
Apr 26, 2013 | 4.200 | 4.230 | 4.170 | 4.190 | 45,093 | -0.04(-0.95%) |
Apr 25, 2013 | 4.160 | 4.240 | 4.160 | 4.230 | 1,409,574 | +0.05(+1.20%) |
Apr 24, 2013 | 4.170 | 4.230 | 4.150 | 4.180 | 32,801 | +0.01(+0.24%) |
Apr 23, 2013 | 4.160 | 4.200 | 4.150 | 4.170 | 89,284 | +0.07(+1.71%) |
Apr 22, 2013 | 4.080 | 4.140 | 4.070 | 4.100 | 103,081 | +0.05(+1.23%) |
Apr 19, 2013 | 4.050 | 4.090 | 4.050 | 4.050 | 20,369 | +0.06(+1.50%) |
Apr 18, 2013 | 4.000 | 4.050 | 3.990 | 3.990 | 27,199 | +0.01(+0.25%) |
Apr 17, 2013 | 4.050 | 4.080 | 3.980 | 3.980 | 1,363,895 | -0.12(-2.93%) |
Apr 16, 2013 | 4.110 | 4.130 | 4.100 | 4.100 | 20,798 | -0.02(-0.49%) |
Apr 15, 2013 | 4.160 | 4.210 | 4.110 | 4.120 | 75,490 | -0.06(-1.44%) |
Apr 12, 2013 | 4.150 | 4.180 | 4.150 | 4.180 | 1,512,430 | -0.03(-0.71%) |
Apr 11, 2013 | 4.170 | 4.230 | 4.170 | 4.210 | 50,494 | +0.01(+0.24%) |
Apr 10, 2013 | 4.220 | 4.250 | 4.200 | 4.200 | 56,149 | +0.12(+2.94%) |
Apr 09, 2013 | 4.070 | 4.120 | 4.050 | 4.080 | 112,848 | +0.09(+2.36%) |
Apr 08, 2013 | 4.000 | 4.010 | 3.960 | 3.986 | 60,103 | +0.01(+0.15%) |
Apr 05, 2013 | 3.950 | 4.000 | 3.950 | 3.980 | 51,628 | +0.02(+0.51%) |
Apr 04, 2013 | 3.990 | 4.050 | 3.930 | 3.960 | 99,952 | +0.06(+1.54%) |
Apr 03, 2013 | 3.880 | 3.903 | 3.850 | 3.900 | 34,027 | +0.02(+0.52%) |
Apr 02, 2013 | 3.920 | 3.930 | 3.860 | 3.880 | 64,572 | +0.12(+3.19%) |
Apr 01, 2013 | 3.750 | 3.780 | 3.750 | 3.760 | 55,643 | +0.00(+0.00%) |
Mar 28, 2013 | 3.832 | 3.832 | 3.760 | 3.760 | 52,816 | -0.01(-0.27%) |
Mar 27, 2013 | 3.770 | 3.800 | 3.760 | 3.770 | 126,775 | -0.09(-2.33%) |
Mar 26, 2013 | 3.870 | 3.930 | 3.850 | 3.860 | 149,647 | +0.10(+2.66%) |
Mar 25, 2013 | 3.850 | 3.860 | 3.750 | 3.760 | 62,293 | -0.14(-3.59%) |
Mar 22, 2013 | 3.850 | 3.930 | 3.850 | 3.900 | 73,092 | +0.00(+0.13%) |
Mar 21, 2013 | 3.800 | 3.935 | 3.770 | 3.895 | 177,356 | +0.06(+1.43%) |
Mar 20, 2013 | 3.770 | 3.850 | 3.760 | 3.840 | 59,729 | +0.09(+2.40%) |
Mar 19, 2013 | 3.770 | 3.810 | 3.700 | 3.750 | 132,127 | +0.03(+0.81%) |
Mar 18, 2013 | 3.720 | 3.800 | 3.720 | 3.720 | 82,603 | -0.03(-0.93%) |
Mar 15, 2013 | 3.760 | 3.770 | 3.740 | 3.755 | 96,274 | -0.04(-1.18%) |
Mar 14, 2013 | 3.770 | 3.840 | 3.770 | 3.800 | 46,056 | +0.05(+1.33%) |
Mar 13, 2013 | 3.760 | 3.790 | 3.740 | 3.750 | 65,522 | -0.03(-0.79%) |
Mar 12, 2013 | 3.780 | 3.800 | 3.750 | 3.780 | 125,374 | +0.01(+0.27%) |
Mar 11, 2013 | 3.750 | 3.800 | 3.750 | 3.770 | 62,725 | -0.02(-0.53%) |
Mar 08, 2013 | 3.800 | 3.830 | 3.770 | 3.790 | 51,743 | +0.07(+1.88%) |
Mar 07, 2013 | 3.760 | 3.780 | 3.720 | 3.720 | 112,079 | -0.01(-0.27%) |
Mar 06, 2013 | 3.750 | 3.760 | 3.720 | 3.730 | 36,820 | +0.00(+0.00%) |
Mar 05, 2013 | 3.710 | 3.770 | 3.710 | 3.730 | 52,360 | +0.02(+0.54%) |
Mar 04, 2013 | 3.660 | 3.710 | 3.660 | 3.710 | 43,148 | +0.03(+0.82%) |