Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.060 | 5.100 | 4.950 | 5.000 | 62,448 | -0.11(-2.15%) |
May 30, 2013 | 4.910 | 5.140 | 4.910 | 5.110 | 139,707 | +0.12(+2.40%) |
May 29, 2013 | 5.040 | 5.130 | 4.950 | 4.990 | 35,225 | -0.09(-1.77%) |
May 28, 2013 | 5.130 | 5.140 | 5.000 | 5.080 | 69,270 | +0.01(+0.20%) |
May 24, 2013 | 4.980 | 5.090 | 4.980 | 5.070 | 0 | +0.09(+1.81%) |
May 23, 2013 | 4.920 | 4.990 | 4.856 | 4.980 | 0 | +0.01(+0.20%) |
May 22, 2013 | 4.990 | 5.140 | 4.920 | 4.970 | 0 | -0.03(-0.60%) |
May 21, 2013 | 4.930 | 5.011 | 4.930 | 5.000 | 121,604 | +0.11(+2.25%) |
May 20, 2013 | 4.730 | 4.940 | 4.710 | 4.890 | 0 | +0.13(+2.73%) |
May 17, 2013 | 4.700 | 4.780 | 4.600 | 4.760 | 0 | +0.07(+1.49%) |
May 16, 2013 | 4.670 | 4.790 | 4.620 | 4.690 | 42,690 | -0.01(-0.21%) |
May 15, 2013 | 4.660 | 4.740 | 4.640 | 4.700 | 0 | -0.09(-1.88%) |
May 13, 2013 | 4.870 | 4.920 | 4.790 | 4.790 | 0 | -0.11(-2.24%) |
May 10, 2013 | 4.940 | 4.940 | 4.830 | 4.900 | 0 | -0.03(-0.61%) |
May 09, 2013 | 4.910 | 4.930 | 4.771 | 4.930 | 0 | +0.03(+0.61%) |
May 08, 2013 | 4.760 | 4.920 | 4.760 | 4.900 | 0 | +0.12(+2.51%) |
May 07, 2013 | 4.800 | 4.810 | 4.700 | 4.780 | 0 | -0.04(-0.83%) |
May 06, 2013 | 4.710 | 4.970 | 4.710 | 4.820 | 0 | +0.10(+2.12%) |
May 03, 2013 | 4.720 | 4.760 | 4.660 | 4.720 | 0 | +0.06(+1.29%) |
May 02, 2013 | 4.500 | 4.690 | 4.500 | 4.660 | 0 | +0.14(+3.10%) |
May 01, 2013 | 4.920 | 4.920 | 4.500 | 4.520 | 165,748 | -0.44(-8.87%) |
Apr 30, 2013 | 4.950 | 5.000 | 4.940 | 4.960 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 4.930 | 5.040 | 4.890 | 4.960 | 67,004 | +0.06(+1.22%) |
Apr 26, 2013 | 4.550 | 4.960 | 4.550 | 4.900 | 116,453 | +0.14(+2.94%) |
Apr 25, 2013 | 4.830 | 4.960 | 4.750 | 4.760 | 44,865 | -0.07(-1.45%) |
Apr 24, 2013 | 4.960 | 5.170 | 4.780 | 4.830 | 99,036 | -0.16(-3.21%) |
Apr 23, 2013 | 4.980 | 5.082 | 4.790 | 4.990 | 128,810 | +0.06(+1.22%) |
Apr 22, 2013 | 4.740 | 4.990 | 4.480 | 4.930 | 149,522 | +0.20(+4.23%) |
Apr 19, 2013 | 4.700 | 4.800 | 4.641 | 4.730 | 65,798 | +0.07(+1.50%) |
Apr 18, 2013 | 4.500 | 4.750 | 4.500 | 4.660 | 118,876 | +0.22(+4.95%) |
Apr 17, 2013 | 4.780 | 4.800 | 4.440 | 4.440 | 170,343 | -0.39(-8.07%) |
Apr 16, 2013 | 4.740 | 4.920 | 4.700 | 4.830 | 94,806 | +0.13(+2.77%) |
Apr 15, 2013 | 4.910 | 5.000 | 4.700 | 4.700 | 128,245 | -0.22(-4.47%) |
Apr 12, 2013 | 4.820 | 4.927 | 4.770 | 4.920 | 89,879 | +0.10(+2.07%) |
Apr 11, 2013 | 4.800 | 4.870 | 4.770 | 4.820 | 24,137 | -0.02(-0.41%) |
Apr 10, 2013 | 4.650 | 4.885 | 4.650 | 4.840 | 128,767 | +0.26(+5.68%) |
Apr 09, 2013 | 4.660 | 4.790 | 4.540 | 4.580 | 96,544 | -0.09(-1.93%) |
Apr 08, 2013 | 4.570 | 4.690 | 4.544 | 4.670 | 51,383 | +0.09(+1.97%) |
Apr 05, 2013 | 4.570 | 4.740 | 4.520 | 4.580 | 115,467 | -0.09(-1.93%) |
Apr 04, 2013 | 4.460 | 4.730 | 4.260 | 4.670 | 117,721 | +0.23(+5.18%) |
Apr 03, 2013 | 4.630 | 4.750 | 4.360 | 4.440 | 79,721 | -0.20(-4.31%) |
Apr 02, 2013 | 4.700 | 4.770 | 4.550 | 4.640 | 59,865 | -0.06(-1.28%) |
Apr 01, 2013 | 4.850 | 4.880 | 4.600 | 4.700 | 102,868 | -0.22(-4.47%) |
Mar 28, 2013 | 4.680 | 4.950 | 4.630 | 4.920 | 142,447 | +0.26(+5.58%) |
Mar 27, 2013 | 4.550 | 4.680 | 4.500 | 4.660 | 33,955 | +0.07(+1.53%) |
Mar 26, 2013 | 4.620 | 4.640 | 4.430 | 4.590 | 50,956 | -0.02(-0.43%) |
Mar 25, 2013 | 4.550 | 4.630 | 4.440 | 4.610 | 77,016 | +0.10(+2.22%) |
Mar 22, 2013 | 4.400 | 4.520 | 4.360 | 4.510 | 63,333 | +0.10(+2.27%) |
Mar 21, 2013 | 4.420 | 4.500 | 4.380 | 4.410 | 49,784 | -0.05(-1.12%) |
Mar 20, 2013 | 4.470 | 4.470 | 4.390 | 4.460 | 45,918 | +0.02(+0.45%) |
Mar 19, 2013 | 4.390 | 4.570 | 4.340 | 4.440 | 107,092 | +0.10(+2.30%) |
Mar 18, 2013 | 4.390 | 4.440 | 4.320 | 4.340 | 131,850 | -0.07(-1.59%) |
Mar 15, 2013 | 4.420 | 4.430 | 4.360 | 4.410 | 173,566 | -0.03(-0.68%) |
Mar 14, 2013 | 4.500 | 4.520 | 4.340 | 4.440 | 41,254 | -0.04(-0.89%) |
Mar 13, 2013 | 4.500 | 4.640 | 4.460 | 4.480 | 102,719 | +0.00(+0.00%) |
Mar 12, 2013 | 4.420 | 4.580 | 4.420 | 4.480 | 59,109 | +0.03(+0.67%) |
Mar 11, 2013 | 4.460 | 4.550 | 4.420 | 4.450 | 97,176 | -0.03(-0.67%) |
Mar 08, 2013 | 4.500 | 4.576 | 4.310 | 4.480 | 317,332 | +0.00(+0.00%) |
Mar 07, 2013 | 4.160 | 4.500 | 4.160 | 4.480 | 172,861 | +0.28(+6.67%) |
Mar 06, 2013 | 4.390 | 4.470 | 3.840 | 4.200 | 311,275 | -0.01(-0.24%) |
Mar 05, 2013 | 4.130 | 4.250 | 4.100 | 4.210 | 150,158 | +0.12(+2.93%) |
Mar 04, 2013 | 4.240 | 4.250 | 4.065 | 4.090 | 195,748 | -0.13(-3.08%) |