Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.460 | 4.490 | 4.440 | 4.440 | 17,763 | -0.01(-0.22%) |
May 30, 2013 | 4.500 | 4.510 | 4.450 | 4.450 | 10,723 | -0.05(-1.11%) |
May 29, 2013 | 4.400 | 4.510 | 4.400 | 4.500 | 16,872 | -0.06(-1.32%) |
May 28, 2013 | 4.520 | 4.580 | 4.520 | 4.560 | 19,348 | +0.03(+0.66%) |
May 24, 2013 | 4.530 | 4.530 | 4.530 | 4.530 | 46,011 | +0.03(+0.63%) |
May 23, 2013 | 4.500 | 4.510 | 4.500 | 4.502 | 5,688 | -0.08(-1.71%) |
May 22, 2013 | 4.600 | 4.600 | 4.580 | 4.580 | 20,270 | -0.03(-0.65%) |
May 21, 2013 | 4.610 | 4.610 | 4.610 | 4.610 | 229 | -0.05(-1.07%) |
May 20, 2013 | 4.750 | 4.750 | 4.660 | 4.660 | 4,335 | +0.10(+2.19%) |
May 17, 2013 | 4.580 | 4.580 | 4.560 | 4.560 | 24,792 | +0.06(+1.33%) |
May 16, 2013 | 4.580 | 4.580 | 4.500 | 4.500 | 11,000 | -0.08(-1.75%) |
May 15, 2013 | 4.600 | 4.600 | 4.580 | 4.580 | 1,752 | -0.02(-0.43%) |
May 13, 2013 | 4.620 | 4.620 | 4.600 | 4.600 | 19,948 | -0.09(-1.92%) |
May 10, 2013 | 4.670 | 4.690 | 4.670 | 4.690 | 13,205 | +0.05(+1.08%) |
May 09, 2013 | 4.610 | 4.650 | 4.610 | 4.640 | 12,104 | +0.03(+0.65%) |
May 08, 2013 | 4.610 | 4.610 | 4.600 | 4.610 | 23,272 | -0.03(-0.65%) |
May 07, 2013 | 4.520 | 4.640 | 4.520 | 4.640 | 15,232 | +0.14(+3.11%) |
May 06, 2013 | 4.480 | 4.510 | 4.480 | 4.500 | 37,021 | +0.02(+0.45%) |
May 03, 2013 | 4.480 | 4.480 | 4.440 | 4.480 | 21,274 | +0.03(+0.67%) |
May 02, 2013 | 4.400 | 4.470 | 4.400 | 4.450 | 44,428 | -0.02(-0.45%) |
May 01, 2013 | 4.480 | 4.480 | 4.470 | 4.470 | 6,490 | +0.01(+0.22%) |
Apr 30, 2013 | 4.380 | 4.490 | 4.380 | 4.460 | 21,676 | -0.01(-0.22%) |
Apr 29, 2013 | 4.450 | 4.470 | 4.450 | 4.470 | 13,684 | +0.11(+2.52%) |
Apr 26, 2013 | 4.440 | 4.440 | 4.360 | 4.360 | 8,504 | -0.05(-1.13%) |
Apr 25, 2013 | 4.330 | 4.410 | 4.330 | 4.410 | 7,800 | +0.11(+2.56%) |
Apr 24, 2013 | 4.280 | 4.330 | 4.280 | 4.300 | 19,409 | +0.01(+0.23%) |
Apr 23, 2013 | 4.280 | 4.320 | 4.280 | 4.290 | 1,800 | +0.01(+0.23%) |
Apr 22, 2013 | 4.300 | 4.320 | 4.270 | 4.280 | 21,077 | -0.02(-0.47%) |
Apr 19, 2013 | 4.330 | 4.340 | 4.300 | 4.300 | 17,600 | +0.09(+2.14%) |
Apr 18, 2013 | 4.110 | 4.210 | 4.110 | 4.210 | 40,304 | +0.04(+0.96%) |
Apr 17, 2013 | 4.200 | 4.200 | 4.100 | 4.170 | 24,792 | -0.02(-0.48%) |
Apr 16, 2013 | 4.220 | 4.220 | 4.190 | 4.190 | 16,672 | -0.05(-1.18%) |
Apr 15, 2013 | 4.240 | 4.240 | 4.200 | 4.240 | 29,580 | -0.07(-1.62%) |
Apr 12, 2013 | 4.320 | 4.320 | 4.310 | 4.310 | 70,882 | -0.02(-0.46%) |
Apr 11, 2013 | 4.300 | 4.330 | 4.300 | 4.330 | 35,680 | +0.07(+1.64%) |
Apr 10, 2013 | 4.270 | 4.270 | 4.260 | 4.260 | 10,427 | +0.09(+2.16%) |
Apr 09, 2013 | 4.170 | 4.170 | 4.170 | 4.170 | 10,000 | -0.10(-2.30%) |
Apr 08, 2013 | 4.260 | 4.280 | 4.260 | 4.268 | 40,600 | +0.02(+0.42%) |
Apr 05, 2013 | 4.170 | 4.280 | 4.170 | 4.250 | 104,531 | -0.18(-4.06%) |
Apr 04, 2013 | 4.380 | 4.480 | 4.380 | 4.430 | 31,402 | +0.05(+1.14%) |
Apr 03, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 49,000 | -0.08(-1.79%) |
Apr 02, 2013 | 4.420 | 4.460 | 4.420 | 4.460 | 87,624 | +0.08(+1.83%) |
Apr 01, 2013 | 4.330 | 4.410 | 4.330 | 4.380 | 17,048 | -0.05(-1.13%) |
Mar 28, 2013 | 4.430 | 4.430 | 4.350 | 4.430 | 22,310 | +0.08(+1.84%) |
Mar 27, 2013 | 4.400 | 4.400 | 4.350 | 4.350 | 19,127 | -0.04(-0.91%) |
Mar 26, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 11,527 | +0.02(+0.46%) |
Mar 25, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 77,005 | -0.02(-0.46%) |
Mar 22, 2013 | 4.390 | 4.390 | 4.370 | 4.390 | 6,800 | +0.03(+0.69%) |
Mar 21, 2013 | 4.310 | 4.370 | 4.310 | 4.360 | 92,312 | +0.01(+0.23%) |
Mar 20, 2013 | 4.290 | 4.350 | 4.290 | 4.350 | 4,820 | +0.05(+1.16%) |
Mar 19, 2013 | 4.320 | 4.350 | 4.300 | 4.300 | 62,070 | -0.06(-1.38%) |
Mar 18, 2013 | 4.340 | 4.360 | 4.340 | 4.360 | 9,906 | -0.11(-2.46%) |
Mar 15, 2013 | 4.440 | 4.470 | 4.440 | 4.470 | 32,850 | +0.03(+0.68%) |
Mar 14, 2013 | 4.340 | 4.440 | 4.340 | 4.440 | 29,325 | +0.12(+2.78%) |
Mar 13, 2013 | 4.390 | 4.390 | 4.320 | 4.320 | 29,000 | -0.13(-2.92%) |
Mar 12, 2013 | 4.360 | 4.450 | 4.360 | 4.450 | 64,692 | -0.02(-0.45%) |
Mar 11, 2013 | 4.390 | 4.470 | 4.390 | 4.470 | 13,806 | +0.06(+1.36%) |
Mar 08, 2013 | 4.420 | 4.420 | 4.310 | 4.410 | 37,830 | +0.04(+0.92%) |
Mar 07, 2013 | 4.280 | 4.380 | 4.280 | 4.370 | 24,900 | +0.07(+1.63%) |
Mar 06, 2013 | 4.300 | 4.330 | 4.300 | 4.300 | 29,238 | -0.08(-1.83%) |
Mar 05, 2013 | 4.370 | 4.380 | 4.370 | 4.380 | 28,332 | -0.02(-0.45%) |
Mar 04, 2013 | 4.340 | 4.400 | 4.340 | 4.400 | 33,148 | +0.06(+1.46%) |