Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.600 | 4.880 | 4.490 | 4.880 | 15,835 | +0.23(+4.95%) |
May 30, 2013 | 4.630 | 4.670 | 4.590 | 4.650 | 0 | -0.04(-0.85%) |
May 29, 2013 | 4.600 | 4.690 | 4.500 | 4.690 | 8,339 | +0.03(+0.64%) |
May 28, 2013 | 4.610 | 4.690 | 4.600 | 4.660 | 1,506 | +0.06(+1.30%) |
May 24, 2013 | 4.560 | 4.750 | 4.540 | 4.600 | 0 | +0.00(+0.00%) |
May 23, 2013 | 4.640 | 4.640 | 4.520 | 4.600 | 0 | -0.08(-1.71%) |
May 22, 2013 | 4.690 | 4.870 | 4.590 | 4.680 | 0 | +0.00(+0.00%) |
May 21, 2013 | 4.750 | 4.859 | 4.600 | 4.680 | 0 | -0.07(-1.47%) |
May 20, 2013 | 4.680 | 4.750 | 4.680 | 4.750 | 0 | +0.11(+2.35%) |
May 17, 2013 | 4.780 | 4.780 | 4.600 | 4.641 | 0 | -0.10(-2.09%) |
May 16, 2013 | 4.850 | 4.889 | 4.730 | 4.740 | 3,800 | +0.00(+0.00%) |
May 15, 2013 | 5.010 | 5.010 | 4.710 | 4.740 | 0 | -0.11(-2.27%) |
May 13, 2013 | 4.880 | 4.900 | 4.790 | 4.850 | 0 | +0.01(+0.31%) |
May 10, 2013 | 4.770 | 4.899 | 4.710 | 4.835 | 0 | +0.05(+1.15%) |
May 09, 2013 | 4.560 | 4.780 | 4.500 | 4.780 | 0 | +0.33(+7.42%) |
May 08, 2013 | 4.370 | 4.561 | 4.370 | 4.450 | 0 | +0.08(+1.83%) |
May 07, 2013 | 4.380 | 4.400 | 4.250 | 4.370 | 0 | +0.13(+3.07%) |
May 06, 2013 | 4.240 | 4.339 | 4.240 | 4.240 | 0 | +0.01(+0.24%) |
May 03, 2013 | 4.240 | 4.300 | 4.200 | 4.230 | 0 | -0.02(-0.47%) |
May 02, 2013 | 4.490 | 4.600 | 4.030 | 4.250 | 0 | -0.18(-4.06%) |
May 01, 2013 | 4.530 | 4.562 | 4.420 | 4.430 | 0 | -0.06(-1.34%) |
Apr 30, 2013 | 4.590 | 4.600 | 4.440 | 4.490 | 0 | -0.04(-0.88%) |
Apr 29, 2013 | 4.640 | 4.729 | 4.300 | 4.530 | 93,912 | -0.06(-1.31%) |
Apr 26, 2013 | 4.710 | 4.690 | 4.496 | 4.590 | 10,496 | -0.10(-2.13%) |
Apr 25, 2013 | 4.700 | 4.700 | 4.670 | 4.690 | 0 | -0.09(-1.92%) |
Apr 24, 2013 | 4.680 | 4.782 | 4.680 | 4.782 | 0 | +0.02(+0.46%) |
Apr 23, 2013 | 4.730 | 4.780 | 4.681 | 4.760 | 22,400 | +0.11(+2.37%) |
Apr 22, 2013 | 4.690 | 4.764 | 4.650 | 4.650 | 6,062 | -0.05(-1.06%) |
Apr 19, 2013 | 4.670 | 4.700 | 4.580 | 4.700 | 16,350 | +0.01(+0.21%) |
Apr 17, 2013 | 4.680 | 4.690 | 4.690 | 4.690 | 2,400 | -0.03(-0.61%) |
Apr 16, 2013 | 4.680 | 4.719 | 4.680 | 4.719 | 600 | +0.01(+0.28%) |
Apr 15, 2013 | 4.676 | 4.706 | 4.660 | 4.706 | 2,900 | -0.00(-0.04%) |
Apr 12, 2013 | 4.720 | 4.720 | 4.670 | 4.708 | 759 | +0.03(+0.60%) |
Apr 11, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 100 | -0.04(-0.85%) |
Apr 10, 2013 | 4.720 | 4.720 | 4.719 | 4.720 | 1,100 | -0.00(-0.11%) |
Apr 08, 2013 | 4.720 | 4.725 | 4.725 | 4.725 | 1,900 | -0.07(-1.36%) |
Apr 05, 2013 | 4.800 | 4.800 | 4.730 | 4.790 | 400 | +0.05(+1.05%) |
Apr 04, 2013 | 4.780 | 4.849 | 4.730 | 4.740 | 2,000 | +0.02(+0.42%) |
Apr 03, 2013 | 4.750 | 4.839 | 4.720 | 4.720 | 8,823 | -0.14(-2.96%) |
Apr 02, 2013 | 4.781 | 4.864 | 4.781 | 4.864 | 200 | +0.05(+1.12%) |
Apr 01, 2013 | 4.870 | 4.870 | 4.800 | 4.810 | 1,000 | -0.03(-0.62%) |
Mar 28, 2013 | 4.630 | 4.883 | 4.630 | 4.840 | 19,420 | +0.14(+2.98%) |
Mar 27, 2013 | 4.660 | 4.700 | 4.660 | 4.700 | 600 | -0.01(-0.21%) |
Mar 25, 2013 | 4.710 | 4.710 | 4.710 | 4.710 | 6,000 | +0.01(+0.21%) |
Mar 22, 2013 | 4.680 | 4.710 | 4.680 | 4.700 | 1,900 | +0.00(+0.00%) |
Mar 21, 2013 | 4.660 | 4.729 | 4.620 | 4.700 | 4,260 | +0.00(+0.00%) |
Mar 20, 2013 | 4.719 | 4.720 | 4.700 | 4.700 | 700 | +0.01(+0.17%) |
Mar 19, 2013 | 4.690 | 4.730 | 4.640 | 4.692 | 2,200 | +0.04(+0.94%) |
Mar 18, 2013 | 4.730 | 4.740 | 4.645 | 4.648 | 9,729 | -0.06(-1.31%) |
Mar 15, 2013 | 4.660 | 4.740 | 4.660 | 4.710 | 10,936 | +0.02(+0.43%) |
Mar 14, 2013 | 4.780 | 4.780 | 4.690 | 4.690 | 2,400 | +0.00(+0.00%) |
Mar 13, 2013 | 4.730 | 4.780 | 4.660 | 4.690 | 5,389 | +0.01(+0.21%) |
Mar 12, 2013 | 4.570 | 4.740 | 4.570 | 4.680 | 11,822 | +0.06(+1.34%) |
Mar 11, 2013 | 4.590 | 4.650 | 4.520 | 4.618 | 3,804 | +0.05(+1.01%) |
Mar 08, 2013 | 4.650 | 4.785 | 4.500 | 4.572 | 5,628 | +0.04(+0.93%) |
Mar 07, 2013 | 4.630 | 4.752 | 4.120 | 4.530 | 82,563 | -0.14(-2.98%) |
Mar 06, 2013 | 4.750 | 4.790 | 4.430 | 4.669 | 56,750 | -0.12(-2.53%) |
Mar 05, 2013 | 4.710 | 4.800 | 4.710 | 4.790 | 1,300 | +0.01(+0.21%) |
Mar 04, 2013 | 4.760 | 4.810 | 4.670 | 4.780 | 6,346 | -0.03(-0.62%) |