Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.620 | 5.670 | 5.510 | 5.550 | 208,906 | -0.07(-1.25%) |
May 30, 2013 | 5.750 | 5.760 | 5.600 | 5.620 | 489,148 | -0.10(-1.75%) |
May 29, 2013 | 5.650 | 5.860 | 5.650 | 5.720 | 236,152 | +0.07(+1.24%) |
May 28, 2013 | 5.380 | 5.840 | 5.350 | 5.650 | 862,549 | +0.35(+6.60%) |
May 24, 2013 | 5.300 | 5.460 | 5.140 | 5.300 | 602,738 | +0.27(+5.37%) |
May 23, 2013 | 4.730 | 5.030 | 4.700 | 5.030 | 214,262 | +0.23(+4.79%) |
May 22, 2013 | 4.880 | 4.900 | 4.760 | 4.800 | 100,032 | -0.06(-1.23%) |
May 21, 2013 | 4.710 | 4.900 | 4.710 | 4.860 | 114,243 | +0.13(+2.75%) |
May 20, 2013 | 4.730 | 4.750 | 4.700 | 4.730 | 71,411 | +0.02(+0.42%) |
May 17, 2013 | 4.710 | 4.760 | 4.620 | 4.710 | 155,222 | +0.00(+0.00%) |
May 16, 2013 | 4.700 | 4.770 | 4.660 | 4.710 | 119,979 | +0.01(+0.21%) |
May 15, 2013 | 4.590 | 4.720 | 4.590 | 4.700 | 95,377 | +0.13(+2.84%) |
May 13, 2013 | 4.560 | 4.580 | 4.540 | 4.570 | 130,836 | +0.01(+0.22%) |
May 10, 2013 | 4.500 | 4.590 | 4.480 | 4.560 | 91,037 | +0.08(+1.79%) |
May 09, 2013 | 4.430 | 4.510 | 4.420 | 4.480 | 55,775 | +0.04(+0.90%) |
May 08, 2013 | 4.480 | 4.500 | 4.430 | 4.440 | 80,457 | -0.08(-1.77%) |
May 07, 2013 | 4.550 | 4.570 | 4.430 | 4.520 | 96,077 | +0.01(+0.22%) |
May 06, 2013 | 4.440 | 4.600 | 4.370 | 4.510 | 131,461 | +0.09(+2.04%) |
May 03, 2013 | 4.430 | 4.450 | 4.380 | 4.420 | 89,412 | +0.04(+0.91%) |
May 02, 2013 | 5.020 | 5.020 | 4.360 | 4.380 | 58,711 | +0.03(+0.69%) |
May 01, 2013 | 4.430 | 4.460 | 4.270 | 4.350 | 117,137 | -0.11(-2.47%) |
Apr 30, 2013 | 4.370 | 4.500 | 4.270 | 4.460 | 160,604 | +0.13(+3.00%) |
Apr 29, 2013 | 4.350 | 4.430 | 4.300 | 4.330 | 69,873 | +0.00(+0.00%) |
Apr 26, 2013 | 4.350 | 4.350 | 4.180 | 4.330 | 161,745 | +0.00(+0.00%) |
Apr 25, 2013 | 4.210 | 4.370 | 4.190 | 4.330 | 121,522 | +0.12(+2.85%) |
Apr 24, 2013 | 4.140 | 4.220 | 4.140 | 4.210 | 30,330 | +0.08(+1.94%) |
Apr 23, 2013 | 4.040 | 4.150 | 3.990 | 4.130 | 315,041 | +0.12(+2.99%) |
Apr 22, 2013 | 4.200 | 4.240 | 3.990 | 4.010 | 385,114 | -0.16(-3.84%) |
Apr 19, 2013 | 4.210 | 4.250 | 4.130 | 4.170 | 110,348 | -0.06(-1.42%) |
Apr 18, 2013 | 4.250 | 4.279 | 4.150 | 4.230 | 123,266 | -0.01(-0.24%) |
Apr 17, 2013 | 4.250 | 4.320 | 4.210 | 4.240 | 183,055 | -0.07(-1.62%) |
Apr 16, 2013 | 4.380 | 4.490 | 4.280 | 4.310 | 280,692 | +0.01(+0.23%) |
Apr 15, 2013 | 4.840 | 4.930 | 4.280 | 4.300 | 682,230 | +0.06(+1.42%) |
Apr 12, 2013 | 4.260 | 4.290 | 4.210 | 4.240 | 96,223 | -0.05(-1.17%) |
Apr 11, 2013 | 4.230 | 4.325 | 4.220 | 4.290 | 112,981 | +0.04(+0.94%) |
Apr 10, 2013 | 4.130 | 4.250 | 4.090 | 4.250 | 74,982 | +0.12(+2.91%) |
Apr 09, 2013 | 4.180 | 4.230 | 4.120 | 4.130 | 43,623 | -0.06(-1.43%) |
Apr 08, 2013 | 4.200 | 4.210 | 4.145 | 4.190 | 66,810 | -0.01(-0.24%) |
Apr 05, 2013 | 4.190 | 4.250 | 4.120 | 4.200 | 35,186 | -0.03(-0.71%) |
Apr 04, 2013 | 4.030 | 4.240 | 4.030 | 4.230 | 53,979 | +0.21(+5.22%) |
Apr 03, 2013 | 4.020 | 4.060 | 3.960 | 4.020 | 56,177 | +0.01(+0.25%) |
Apr 02, 2013 | 4.080 | 4.110 | 3.970 | 4.010 | 72,154 | -0.05(-1.23%) |
Apr 01, 2013 | 4.130 | 4.210 | 3.960 | 4.060 | 128,339 | -0.03(-0.73%) |
Mar 28, 2013 | 4.110 | 4.140 | 4.060 | 4.090 | 162,789 | -0.05(-1.21%) |
Mar 27, 2013 | 4.180 | 4.180 | 4.110 | 4.140 | 94,026 | -0.07(-1.66%) |
Mar 26, 2013 | 4.240 | 4.250 | 4.170 | 4.210 | 244,103 | +0.01(+0.24%) |
Mar 25, 2013 | 4.370 | 4.370 | 4.116 | 4.200 | 240,515 | -0.17(-3.89%) |
Mar 22, 2013 | 4.130 | 4.473 | 3.590 | 4.370 | 252,013 | -0.18(-3.96%) |
Mar 21, 2013 | 4.450 | 4.550 | 4.440 | 4.550 | 124,698 | +0.05(+1.11%) |
Mar 20, 2013 | 4.530 | 4.530 | 4.460 | 4.500 | 48,250 | +0.02(+0.45%) |
Mar 19, 2013 | 4.460 | 4.540 | 4.400 | 4.480 | 62,301 | +0.06(+1.36%) |
Mar 18, 2013 | 4.420 | 4.540 | 4.410 | 4.420 | 113,169 | -0.07(-1.56%) |
Mar 15, 2013 | 4.600 | 4.650 | 4.460 | 4.490 | 137,687 | -0.13(-2.81%) |
Mar 14, 2013 | 4.400 | 4.620 | 4.380 | 4.620 | 124,369 | +0.22(+5.00%) |
Mar 13, 2013 | 4.370 | 4.420 | 4.350 | 4.400 | 48,648 | +0.02(+0.46%) |
Mar 12, 2013 | 4.400 | 4.430 | 4.340 | 4.380 | 41,944 | -0.05(-1.13%) |
Mar 11, 2013 | 4.350 | 4.480 | 4.250 | 4.430 | 70,128 | +0.07(+1.61%) |
Mar 08, 2013 | 4.340 | 4.370 | 4.200 | 4.360 | 549,327 | +0.06(+1.40%) |
Mar 07, 2013 | 4.240 | 4.310 | 4.220 | 4.300 | 71,484 | +0.05(+1.18%) |
Mar 06, 2013 | 4.360 | 4.370 | 4.230 | 4.250 | 54,371 | -0.12(-2.75%) |
Mar 05, 2013 | 4.400 | 4.430 | 4.330 | 4.370 | 69,723 | +0.00(+0.00%) |
Mar 04, 2013 | 4.290 | 4.380 | 4.280 | 4.370 | 46,248 | +0.05(+1.16%) |