Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.470 | 4.500 | 4.470 | 4.480 | 7,901 | +0.00(+0.00%) |
May 30, 2013 | 4.440 | 4.500 | 4.440 | 4.480 | 0 | +0.03(+0.70%) |
May 29, 2013 | 4.320 | 4.500 | 4.320 | 4.449 | 2,400 | +0.16(+3.71%) |
May 28, 2013 | 4.170 | 4.290 | 4.030 | 4.290 | 2,995 | +0.04(+0.94%) |
May 24, 2013 | 4.320 | 4.320 | 4.250 | 4.250 | 0 | -0.01(-0.23%) |
May 23, 2013 | 4.340 | 4.340 | 4.160 | 4.260 | 0 | -0.09(-2.07%) |
May 22, 2013 | 4.330 | 4.400 | 4.330 | 4.350 | 0 | -0.08(-1.81%) |
May 21, 2013 | 4.350 | 4.430 | 4.300 | 4.430 | 0 | +0.13(+3.02%) |
May 20, 2013 | 4.320 | 4.320 | 4.240 | 4.300 | 0 | +0.10(+2.36%) |
May 17, 2013 | 4.260 | 4.201 | 4.201 | 4.201 | 0 | -0.06(-1.38%) |
May 16, 2013 | 4.300 | 4.300 | 4.260 | 4.260 | 700 | -0.08(-1.84%) |
May 15, 2013 | 4.500 | 4.500 | 4.300 | 4.340 | 0 | -0.07(-1.59%) |
May 13, 2013 | 4.450 | 4.480 | 4.410 | 4.410 | 0 | -0.09(-1.98%) |
May 10, 2013 | 4.400 | 4.500 | 4.400 | 4.499 | 0 | +0.10(+2.25%) |
May 09, 2013 | 4.430 | 4.491 | 4.370 | 4.400 | 0 | +0.00(+0.00%) |
May 08, 2013 | 4.500 | 4.510 | 4.350 | 4.400 | 0 | -0.10(-2.22%) |
May 07, 2013 | 4.410 | 4.500 | 4.380 | 4.500 | 0 | +0.08(+1.81%) |
May 06, 2013 | 4.150 | 4.420 | 4.150 | 4.420 | 0 | +0.32(+7.80%) |
May 03, 2013 | 4.070 | 4.150 | 3.970 | 4.100 | 0 | -0.05(-1.20%) |
May 02, 2013 | 4.350 | 4.360 | 4.150 | 4.150 | 0 | -0.15(-3.46%) |
May 01, 2013 | 4.460 | 4.480 | 4.230 | 4.299 | 0 | -0.19(-4.26%) |
Apr 30, 2013 | 4.480 | 4.500 | 4.480 | 4.490 | 0 | +0.01(+0.22%) |
Apr 29, 2013 | 4.470 | 4.480 | 4.470 | 4.480 | 20,500 | +0.01(+0.22%) |
Apr 25, 2013 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | -0.01(-0.22%) |
Apr 24, 2013 | 4.480 | 4.490 | 4.450 | 4.480 | 0 | +0.06(+1.36%) |
Apr 23, 2013 | 4.360 | 4.420 | 4.360 | 4.420 | 1,100 | +0.00(+0.00%) |
Apr 22, 2013 | 4.420 | 4.420 | 4.420 | 4.420 | 0 | -0.01(-0.23%) |
Apr 19, 2013 | 4.370 | 4.430 | 4.370 | 4.430 | 2,266 | -0.04(-0.89%) |
Apr 18, 2013 | 4.340 | 4.470 | 4.340 | 4.470 | 18,413 | +0.21(+4.93%) |
Apr 17, 2013 | 4.470 | 4.470 | 4.250 | 4.260 | 4,801 | -0.22(-4.91%) |
Apr 16, 2013 | 4.430 | 4.480 | 4.260 | 4.480 | 1,147 | +0.00(+0.00%) |
Apr 15, 2013 | 4.520 | 4.520 | 4.480 | 4.480 | 200 | -0.05(-1.10%) |
Apr 12, 2013 | 4.480 | 4.530 | 4.480 | 4.530 | 400 | +0.19(+4.38%) |
Apr 11, 2013 | 4.260 | 4.340 | 4.260 | 4.340 | 5,126 | -0.09(-2.03%) |
Apr 10, 2013 | 4.480 | 4.480 | 4.400 | 4.430 | 1,234 | +0.02(+0.46%) |
Apr 09, 2013 | 4.480 | 4.560 | 4.280 | 4.410 | 9,740 | -0.05(-1.12%) |
Apr 08, 2013 | 4.460 | 4.660 | 4.420 | 4.460 | 13,624 | -0.09(-1.98%) |
Apr 05, 2013 | 4.520 | 4.800 | 4.520 | 4.550 | 2,401 | +0.09(+2.02%) |
Apr 04, 2013 | 4.730 | 4.730 | 4.430 | 4.460 | 1,924 | -0.23(-4.90%) |
Apr 03, 2013 | 4.590 | 4.800 | 4.590 | 4.690 | 4,965 | +0.09(+1.96%) |
Apr 02, 2013 | 4.500 | 4.600 | 4.500 | 4.600 | 1,663 | +0.14(+3.14%) |
Apr 01, 2013 | 4.415 | 4.490 | 4.415 | 4.460 | 2,013 | -0.04(-0.89%) |
Mar 28, 2013 | 4.250 | 4.720 | 4.250 | 4.500 | 22,673 | -0.11(-2.39%) |
Mar 27, 2013 | 4.725 | 4.725 | 4.610 | 4.610 | 4,167 | +0.01(+0.22%) |
Mar 26, 2013 | 4.600 | 4.600 | 4.530 | 4.600 | 4,141 | -0.02(-0.44%) |
Mar 25, 2013 | 4.615 | 4.625 | 4.600 | 4.620 | 4,458 | +0.15(+3.36%) |
Mar 22, 2013 | 4.410 | 4.500 | 4.130 | 4.470 | 10,280 | +0.00(+0.00%) |
Mar 21, 2013 | 4.470 | 4.500 | 4.450 | 4.470 | 3,000 | -0.01(-0.22%) |
Mar 20, 2013 | 4.485 | 4.485 | 4.460 | 4.480 | 997 | +0.06(+1.36%) |
Mar 19, 2013 | 4.490 | 4.600 | 4.400 | 4.420 | 12,507 | -0.14(-3.07%) |
Mar 18, 2013 | 4.460 | 4.567 | 4.440 | 4.560 | 5,125 | -0.11(-2.36%) |
Mar 15, 2013 | 4.660 | 4.740 | 4.360 | 4.670 | 9,498 | +0.01(+0.21%) |
Mar 14, 2013 | 4.800 | 4.800 | 4.660 | 4.660 | 2,118 | -0.17(-3.52%) |
Mar 13, 2013 | 4.790 | 4.850 | 4.600 | 4.830 | 21,490 | +0.21(+4.55%) |
Mar 12, 2013 | 4.750 | 4.860 | 4.600 | 4.620 | 10,736 | -0.09(-1.91%) |
Mar 11, 2013 | 4.750 | 4.750 | 4.680 | 4.710 | 34,444 | -0.09(-1.87%) |
Mar 08, 2013 | 4.800 | 4.820 | 4.710 | 4.800 | 36,655 | -0.05(-1.03%) |
Mar 07, 2013 | 4.880 | 4.980 | 4.745 | 4.850 | 18,994 | -0.10(-2.02%) |
Mar 06, 2013 | 4.850 | 4.950 | 4.740 | 4.950 | 13,749 | +0.05(+1.02%) |
Mar 05, 2013 | 4.760 | 5.000 | 4.678 | 4.900 | 18,575 | +0.10(+2.09%) |
Mar 04, 2013 | 4.980 | 4.980 | 4.610 | 4.800 | 27,100 | -0.20(-4.00%) |