Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.611 | 4.687 | 4.528 | 4.637 | 94,997 | -0.02(-0.36%) |
May 30, 2013 | 4.679 | 4.687 | 4.620 | 4.653 | 0 | -0.03(-0.54%) |
May 29, 2013 | 4.653 | 4.720 | 4.653 | 4.679 | 177,300 | -0.03(-0.71%) |
May 28, 2013 | 4.771 | 4.771 | 4.663 | 4.712 | 212,108 | +0.00(+0.00%) |
May 24, 2013 | 4.653 | 4.779 | 4.628 | 4.712 | 0 | +0.03(+0.54%) |
May 23, 2013 | 4.637 | 4.737 | 4.620 | 4.687 | 0 | -0.02(-0.36%) |
May 22, 2013 | 4.704 | 4.796 | 4.637 | 4.704 | 0 | -0.08(-1.58%) |
May 21, 2013 | 4.704 | 4.813 | 4.628 | 4.779 | 0 | +0.08(+1.60%) |
May 20, 2013 | 4.695 | 4.813 | 4.662 | 4.704 | 0 | +0.01(+0.18%) |
May 17, 2013 | 4.679 | 4.771 | 4.679 | 4.695 | 0 | +0.02(+0.36%) |
May 16, 2013 | 4.637 | 4.796 | 4.637 | 4.679 | 43,968 | +0.04(+0.90%) |
May 15, 2013 | 4.818 | 4.818 | 4.611 | 4.637 | 0 | -0.03(-0.60%) |
May 13, 2013 | 4.581 | 4.706 | 4.498 | 4.665 | 0 | +0.11(+2.38%) |
May 10, 2013 | 4.673 | 4.706 | 4.540 | 4.556 | 0 | -0.11(-2.32%) |
May 09, 2013 | 4.815 | 4.823 | 4.624 | 4.665 | 0 | -0.07(-1.58%) |
May 08, 2013 | 4.723 | 4.873 | 4.723 | 4.740 | 0 | -0.05(-1.04%) |
May 07, 2013 | 4.706 | 4.865 | 4.673 | 4.790 | 0 | +0.07(+1.59%) |
May 06, 2013 | 4.731 | 4.756 | 4.606 | 4.715 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.790 | 4.790 | 4.601 | 4.715 | 0 | -0.07(-1.57%) |
May 02, 2013 | 4.681 | 4.831 | 4.681 | 4.790 | 0 | +0.14(+3.05%) |
May 01, 2013 | 4.706 | 4.731 | 4.640 | 4.648 | 0 | -0.04(-0.89%) |
Apr 30, 2013 | 4.706 | 4.848 | 4.548 | 4.690 | 0 | -0.02(-0.53%) |
Apr 29, 2013 | 4.765 | 4.831 | 4.627 | 4.715 | 44,555 | -0.01(-0.18%) |
Apr 26, 2013 | 4.765 | 4.765 | 4.681 | 4.723 | 13,537 | -0.04(-0.87%) |
Apr 25, 2013 | 4.790 | 4.873 | 4.723 | 4.765 | 0 | +0.01(+0.18%) |
Apr 24, 2013 | 4.615 | 4.765 | 4.548 | 4.756 | 0 | +0.12(+2.51%) |
Apr 23, 2013 | 4.506 | 4.656 | 4.506 | 4.640 | 161,391 | +0.12(+2.77%) |
Apr 22, 2013 | 4.440 | 4.498 | 4.406 | 4.515 | 11,607 | +0.06(+1.31%) |
Apr 19, 2013 | 4.390 | 4.748 | 4.256 | 4.456 | 53,288 | +0.05(+1.13%) |
Apr 18, 2013 | 4.465 | 4.523 | 4.373 | 4.406 | 46,956 | -0.04(-0.94%) |
Apr 17, 2013 | 4.540 | 4.598 | 4.398 | 4.448 | 74,986 | -0.17(-3.61%) |
Apr 16, 2013 | 4.548 | 4.806 | 4.444 | 4.615 | 80,324 | +0.09(+2.03%) |
Apr 15, 2013 | 4.506 | 4.801 | 4.506 | 4.523 | 82,223 | -0.07(-1.63%) |
Apr 12, 2013 | 4.765 | 4.765 | 4.598 | 4.598 | 52,389 | -0.20(-4.17%) |
Apr 11, 2013 | 4.915 | 4.923 | 4.615 | 4.798 | 122,303 | -0.13(-2.70%) |
Apr 10, 2013 | 4.973 | 4.998 | 4.840 | 4.931 | 107,034 | -0.01(-0.17%) |
Apr 09, 2013 | 4.923 | 4.973 | 4.798 | 4.940 | 135,520 | +0.02(+0.34%) |
Apr 08, 2013 | 4.656 | 4.956 | 4.656 | 4.923 | 382,881 | +0.32(+6.87%) |
Apr 05, 2013 | 4.415 | 4.623 | 4.415 | 4.606 | 77,301 | +0.06(+1.28%) |
Apr 04, 2013 | 4.598 | 4.715 | 4.490 | 4.548 | 94,840 | -0.04(-0.91%) |
Apr 03, 2013 | 4.406 | 4.665 | 4.406 | 4.590 | 127,936 | +0.18(+4.16%) |
Apr 02, 2013 | 4.398 | 4.440 | 4.232 | 4.406 | 69,664 | +0.00(+0.00%) |
Apr 01, 2013 | 4.548 | 4.573 | 4.356 | 4.406 | 55,910 | -0.17(-3.82%) |
Mar 28, 2013 | 4.540 | 4.606 | 4.486 | 4.581 | 14,646 | +0.02(+0.55%) |
Mar 27, 2013 | 4.565 | 4.584 | 4.456 | 4.556 | 33,429 | -0.01(-0.18%) |
Mar 26, 2013 | 4.706 | 4.706 | 4.415 | 4.565 | 27,125 | -0.14(-3.01%) |
Mar 25, 2013 | 4.806 | 4.806 | 4.606 | 4.706 | 104,179 | -0.08(-1.74%) |
Mar 22, 2013 | 4.823 | 4.898 | 4.541 | 4.790 | 188,947 | +0.02(+0.35%) |
Mar 21, 2013 | 4.790 | 4.873 | 4.740 | 4.773 | 117,056 | +0.03(+0.70%) |
Mar 20, 2013 | 4.765 | 4.905 | 4.615 | 4.740 | 194,052 | -0.05(-1.04%) |
Mar 19, 2013 | 4.831 | 4.931 | 4.665 | 4.790 | 272,052 | -0.07(-1.54%) |
Mar 18, 2013 | 4.873 | 4.873 | 4.690 | 4.865 | 115,578 | -0.15(-2.99%) |
Mar 15, 2013 | 4.940 | 5.015 | 4.748 | 5.015 | 324,800 | +0.12(+2.38%) |
Mar 14, 2013 | 4.798 | 4.915 | 4.790 | 4.898 | 35,630 | +0.06(+1.20%) |
Mar 13, 2013 | 4.840 | 4.873 | 4.731 | 4.840 | 548,818 | +0.01(+0.17%) |
Mar 12, 2013 | 4.748 | 4.890 | 4.665 | 4.831 | 171,558 | +0.07(+1.58%) |
Mar 11, 2013 | 4.798 | 4.798 | 4.631 | 4.756 | 69,619 | -0.10(-2.06%) |
Mar 08, 2013 | 4.956 | 4.990 | 4.706 | 4.856 | 98,008 | +0.00(+0.00%) |
Mar 07, 2013 | 4.848 | 4.935 | 4.790 | 4.856 | 166,655 | +0.02(+0.52%) |
Mar 06, 2013 | 4.798 | 4.865 | 4.748 | 4.831 | 52,779 | +0.03(+0.69%) |
Mar 05, 2013 | 4.748 | 4.915 | 4.706 | 4.798 | 96,100 | +0.10(+2.13%) |
Mar 04, 2013 | 4.590 | 4.906 | 4.590 | 4.698 | 131,917 | +0.06(+1.26%) |