Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.508 | 4.554 | 4.425 | 4.425 | 152,170 | -0.04(-0.90%) |
May 30, 2013 | 4.505 | 4.537 | 4.436 | 4.465 | 77,231 | -0.04(-0.96%) |
May 29, 2013 | 4.485 | 4.557 | 4.471 | 4.508 | 79,658 | -0.01(-0.13%) |
May 28, 2013 | 4.600 | 4.607 | 4.485 | 4.514 | 114,978 | -0.07(-1.51%) |
May 24, 2013 | 4.520 | 4.600 | 4.477 | 4.583 | 0 | +0.07(+1.53%) |
May 23, 2013 | 4.456 | 4.577 | 4.456 | 4.514 | 0 | +0.03(+0.58%) |
May 22, 2013 | 4.589 | 4.589 | 4.473 | 4.488 | 0 | -0.09(-2.07%) |
May 21, 2013 | 4.548 | 4.586 | 4.543 | 4.583 | 0 | +0.04(+0.95%) |
May 20, 2013 | 4.540 | 4.540 | 4.502 | 4.540 | 0 | +0.01(+0.19%) |
May 17, 2013 | 4.554 | 4.565 | 4.500 | 4.531 | 0 | -0.01(-0.32%) |
May 16, 2013 | 4.543 | 4.560 | 4.488 | 4.546 | 113,138 | +0.01(+0.13%) |
May 15, 2013 | 4.475 | 4.543 | 4.475 | 4.540 | 0 | +0.07(+1.54%) |
May 13, 2013 | 4.471 | 4.485 | 4.433 | 4.471 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.511 | 4.511 | 4.428 | 4.471 | 0 | -0.03(-0.58%) |
May 09, 2013 | 4.514 | 4.514 | 4.474 | 4.497 | 0 | -0.04(-0.89%) |
May 08, 2013 | 4.551 | 4.551 | 4.471 | 4.537 | 0 | -0.02(-0.44%) |
May 07, 2013 | 4.525 | 4.560 | 4.520 | 4.557 | 0 | +0.03(+0.70%) |
May 06, 2013 | 4.502 | 4.548 | 4.456 | 4.525 | 0 | +0.03(+0.58%) |
May 03, 2013 | 4.514 | 4.528 | 4.445 | 4.500 | 0 | -0.03(-0.63%) |
May 02, 2013 | 4.448 | 4.543 | 4.448 | 4.528 | 0 | +0.12(+2.61%) |
May 01, 2013 | 4.551 | 4.569 | 4.413 | 4.413 | 0 | -0.14(-3.15%) |
Apr 30, 2013 | 4.502 | 4.557 | 4.456 | 4.557 | 0 | +0.03(+0.70%) |
Apr 29, 2013 | 4.477 | 4.528 | 4.474 | 4.525 | 188,460 | +0.02(+0.45%) |
Apr 26, 2013 | 4.502 | 4.517 | 4.474 | 4.505 | 87,724 | +0.00(+0.00%) |
Apr 25, 2013 | 4.500 | 4.514 | 4.456 | 4.505 | 99,995 | +0.01(+0.13%) |
Apr 24, 2013 | 4.497 | 4.523 | 4.422 | 4.500 | 0 | +0.00(+0.06%) |
Apr 23, 2013 | 4.514 | 4.517 | 4.451 | 4.497 | 176,892 | -0.02(-0.38%) |
Apr 22, 2013 | 4.433 | 4.525 | 4.379 | 4.514 | 110,342 | +0.09(+2.01%) |
Apr 19, 2013 | 4.367 | 4.425 | 4.359 | 4.425 | 63,882 | +0.05(+1.05%) |
Apr 18, 2013 | 4.382 | 4.408 | 4.322 | 4.379 | 105,167 | +0.05(+1.13%) |
Apr 17, 2013 | 4.396 | 4.396 | 4.318 | 4.330 | 62,890 | -0.07(-1.50%) |
Apr 16, 2013 | 4.341 | 4.433 | 4.327 | 4.396 | 296,649 | +0.11(+2.48%) |
Apr 15, 2013 | 4.433 | 4.433 | 4.284 | 4.290 | 282,108 | -0.15(-3.43%) |
Apr 12, 2013 | 4.451 | 4.456 | 4.385 | 4.442 | 113,069 | -0.01(-0.32%) |
Apr 11, 2013 | 4.442 | 4.511 | 4.393 | 4.456 | 152,490 | +0.03(+0.58%) |
Apr 10, 2013 | 4.367 | 4.436 | 4.367 | 4.431 | 247,274 | +0.08(+1.92%) |
Apr 09, 2013 | 4.393 | 4.496 | 4.327 | 4.347 | 599,929 | +0.01(+0.33%) |
Apr 08, 2013 | 4.341 | 4.364 | 4.276 | 4.333 | 174,318 | +0.01(+0.27%) |
Apr 05, 2013 | 4.333 | 4.402 | 4.284 | 4.321 | 142,365 | -0.06(-1.31%) |
Apr 04, 2013 | 4.327 | 4.428 | 4.298 | 4.379 | 171,153 | +0.06(+1.40%) |
Apr 03, 2013 | 4.428 | 4.428 | 4.272 | 4.318 | 359,161 | -0.07(-1.51%) |
Apr 02, 2013 | 4.422 | 4.422 | 4.324 | 4.385 | 221,624 | +0.00(+0.07%) |
Apr 01, 2013 | 4.543 | 4.543 | 4.330 | 4.382 | 338,519 | -0.17(-3.73%) |
Mar 28, 2013 | 4.413 | 4.554 | 4.399 | 4.551 | 2,754,555 | +0.11(+2.46%) |
Mar 27, 2013 | 4.468 | 4.468 | 4.402 | 4.442 | 177,372 | -0.02(-0.52%) |
Mar 26, 2013 | 4.436 | 4.485 | 4.416 | 4.465 | 316,450 | +0.02(+0.39%) |
Mar 25, 2013 | 4.416 | 4.477 | 4.416 | 4.448 | 135,624 | -0.02(-0.45%) |
Mar 22, 2013 | 4.370 | 4.482 | 4.370 | 4.468 | 150,907 | +0.04(+0.91%) |
Mar 21, 2013 | 4.456 | 4.540 | 4.390 | 4.428 | 229,209 | +0.00(+0.00%) |
Mar 20, 2013 | 4.413 | 4.428 | 4.367 | 4.428 | 349,092 | -0.03(-0.66%) |
Mar 19, 2013 | 4.497 | 4.543 | 4.445 | 4.457 | 262,109 | -0.03(-0.69%) |
Mar 18, 2013 | 4.393 | 4.520 | 4.393 | 4.488 | 357,600 | +0.03(+0.71%) |
Mar 15, 2013 | 4.428 | 4.465 | 4.413 | 4.456 | 216,448 | +0.01(+0.26%) |
Mar 14, 2013 | 4.433 | 4.445 | 4.382 | 4.445 | 249,612 | +0.00(+0.06%) |
Mar 13, 2013 | 4.428 | 4.442 | 4.390 | 4.442 | 368,208 | +0.02(+0.39%) |
Mar 12, 2013 | 4.442 | 4.456 | 4.399 | 4.425 | 197,611 | +0.01(+0.13%) |
Mar 11, 2013 | 4.428 | 4.456 | 4.387 | 4.419 | 216,250 | +0.02(+0.52%) |
Mar 08, 2013 | 4.385 | 4.454 | 4.370 | 4.396 | 210,469 | -0.01(-0.20%) |
Mar 07, 2013 | 4.364 | 4.454 | 4.341 | 4.405 | 293,745 | +0.01(+0.13%) |
Mar 06, 2013 | 4.408 | 4.433 | 4.362 | 4.399 | 210,765 | -0.01(-0.20%) |
Mar 05, 2013 | 4.385 | 4.428 | 4.318 | 4.408 | 329,984 | +0.02(+0.52%) |
Mar 04, 2013 | 4.350 | 4.436 | 4.327 | 4.385 | 197,941 | +0.05(+1.26%) |