Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.871 | 4.918 | 4.844 | 4.851 | 10,703 | -0.06(-1.21%) |
May 30, 2013 | 4.818 | 4.910 | 4.818 | 4.910 | 7,541 | +0.13(+2.61%) |
May 29, 2013 | 4.891 | 4.891 | 4.739 | 4.785 | 10,159 | -0.14(-2.81%) |
May 28, 2013 | 4.950 | 4.989 | 4.884 | 4.923 | 18,963 | +0.05(+1.08%) |
May 24, 2013 | 4.871 | 4.904 | 4.805 | 4.871 | 8,316 | -0.01(-0.27%) |
May 23, 2013 | 4.937 | 4.943 | 4.838 | 4.884 | 20,174 | -0.05(-1.07%) |
May 22, 2013 | 5.042 | 5.068 | 4.937 | 4.937 | 29,192 | -0.12(-2.34%) |
May 21, 2013 | 5.035 | 5.062 | 4.998 | 5.055 | 4,512 | +0.04(+0.79%) |
May 20, 2013 | 4.983 | 5.029 | 4.923 | 5.016 | 16,058 | +0.07(+1.33%) |
May 17, 2013 | 5.002 | 5.002 | 4.910 | 4.950 | 19,223 | -0.05(-0.92%) |
May 16, 2013 | 4.983 | 5.062 | 4.950 | 4.996 | 7,058 | +0.01(+0.26%) |
May 15, 2013 | 5.029 | 5.068 | 4.963 | 4.983 | 8,843 | +0.08(+1.61%) |
May 13, 2013 | 4.970 | 4.970 | 4.871 | 4.904 | 9,738 | -0.06(-1.19%) |
May 10, 2013 | 5.055 | 5.055 | 4.943 | 4.963 | 12,672 | -0.07(-1.31%) |
May 09, 2013 | 5.009 | 5.049 | 4.989 | 5.029 | 35,068 | +0.03(+0.53%) |
May 08, 2013 | 4.937 | 5.002 | 4.935 | 5.002 | 72,521 | +0.07(+1.33%) |
May 07, 2013 | 4.760 | 4.950 | 4.757 | 4.937 | 34,852 | +0.18(+3.72%) |
May 06, 2013 | 4.733 | 4.773 | 4.694 | 4.760 | 4,882 | +0.06(+1.26%) |
May 03, 2013 | 4.760 | 4.760 | 4.642 | 4.701 | 14,627 | +0.00(+0.00%) |
May 02, 2013 | 4.622 | 4.832 | 4.622 | 4.701 | 22,396 | +0.11(+2.43%) |
May 01, 2013 | 4.747 | 4.747 | 4.491 | 4.589 | 59,349 | -0.15(-3.18%) |
Apr 30, 2013 | 4.682 | 4.753 | 4.682 | 4.740 | 12,506 | +0.10(+2.12%) |
Apr 29, 2013 | 4.648 | 4.648 | 4.635 | 4.642 | 6,240 | +0.00(+0.00%) |
Apr 26, 2013 | 4.688 | 4.688 | 4.589 | 4.642 | 86,442 | -0.03(-0.70%) |
Apr 25, 2013 | 4.661 | 4.688 | 4.642 | 4.674 | 100,499 | +0.02(+0.42%) |
Apr 24, 2013 | 4.688 | 4.717 | 4.622 | 4.655 | 135,431 | +0.05(+1.14%) |
Apr 23, 2013 | 4.688 | 4.688 | 4.563 | 4.602 | 16,961 | +0.00(+0.00%) |
Apr 22, 2013 | 4.642 | 4.642 | 4.550 | 4.602 | 8,872 | -0.05(-0.99%) |
Apr 19, 2013 | 4.550 | 4.661 | 4.550 | 4.648 | 20,730 | +0.09(+2.01%) |
Apr 18, 2013 | 4.517 | 4.602 | 4.517 | 4.556 | 14,533 | +0.06(+1.31%) |
Apr 17, 2013 | 4.563 | 4.589 | 4.425 | 4.497 | 27,074 | -0.13(-2.83%) |
Apr 16, 2013 | 4.589 | 4.642 | 4.557 | 4.628 | 58,833 | +0.06(+1.29%) |
Apr 15, 2013 | 4.792 | 4.792 | 4.347 | 4.569 | 38,363 | -0.25(-5.17%) |
Apr 12, 2013 | 4.858 | 4.891 | 4.819 | 4.819 | 5,890 | -0.07(-1.47%) |
Apr 11, 2013 | 4.891 | 4.917 | 4.871 | 4.891 | 12,641 | -0.02(-0.40%) |
Apr 10, 2013 | 4.681 | 4.910 | 4.681 | 4.910 | 13,802 | +0.23(+4.90%) |
Apr 09, 2013 | 4.609 | 4.727 | 4.609 | 4.681 | 14,156 | +0.07(+1.42%) |
Apr 08, 2013 | 4.674 | 4.674 | 4.602 | 4.615 | 14,098 | -0.03(-0.71%) |
Apr 05, 2013 | 4.524 | 4.668 | 4.524 | 4.648 | 25,711 | +0.02(+0.42%) |
Apr 04, 2013 | 4.668 | 4.694 | 4.596 | 4.628 | 52,999 | -0.03(-0.56%) |
Apr 03, 2013 | 4.792 | 4.792 | 4.655 | 4.655 | 31,687 | -0.12(-2.61%) |
Apr 02, 2013 | 4.851 | 4.858 | 4.779 | 4.779 | 45,946 | -0.03(-0.68%) |
Apr 01, 2013 | 4.819 | 4.917 | 4.786 | 4.812 | 61,016 | -0.01(-0.27%) |
Mar 28, 2013 | 4.779 | 4.871 | 4.760 | 4.825 | 9,380 | +0.09(+1.94%) |
Mar 27, 2013 | 4.766 | 4.766 | 4.714 | 4.733 | 4,130 | -0.04(-0.82%) |
Mar 26, 2013 | 4.655 | 4.773 | 4.655 | 4.773 | 22,660 | +0.12(+2.68%) |
Mar 25, 2013 | 4.609 | 4.655 | 4.609 | 4.648 | 18,421 | +0.03(+0.71%) |
Mar 22, 2013 | 4.556 | 4.615 | 4.556 | 4.615 | 12,847 | +0.09(+1.88%) |
Mar 21, 2013 | 4.510 | 4.550 | 4.491 | 4.530 | 11,081 | -0.03(-0.58%) |
Mar 20, 2013 | 4.524 | 4.556 | 4.517 | 4.556 | 6,163 | +0.03(+0.72%) |
Mar 19, 2013 | 4.563 | 4.602 | 4.471 | 4.524 | 10,875 | -0.09(-1.85%) |
Mar 18, 2013 | 4.550 | 4.622 | 4.550 | 4.609 | 12,742 | +0.01(+0.14%) |
Mar 15, 2013 | 4.583 | 4.615 | 4.504 | 4.602 | 49,736 | +0.03(+0.57%) |
Mar 14, 2013 | 4.550 | 4.576 | 4.510 | 4.576 | 7,191 | +0.05(+1.01%) |
Mar 13, 2013 | 4.484 | 4.530 | 4.471 | 4.530 | 8,830 | +0.09(+1.92%) |
Mar 12, 2013 | 4.478 | 4.537 | 4.425 | 4.445 | 15,373 | -0.06(-1.31%) |
Mar 11, 2013 | 4.504 | 4.537 | 4.425 | 4.504 | 25,334 | -0.04(-0.87%) |
Mar 08, 2013 | 4.576 | 4.602 | 4.497 | 4.543 | 9,916 | +0.02(+0.43%) |
Mar 07, 2013 | 4.438 | 4.569 | 4.404 | 4.524 | 37,128 | +0.12(+2.83%) |
Mar 06, 2013 | 4.458 | 4.458 | 4.386 | 4.399 | 7,846 | -0.07(-1.47%) |
Mar 05, 2013 | 4.438 | 4.465 | 4.400 | 4.465 | 12,094 | +0.07(+1.49%) |
Mar 04, 2013 | 4.366 | 4.406 | 4.366 | 4.399 | 12,803 | +0.01(+0.30%) |