Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.889 | 5.000 | 4.824 | 4.831 | 264,362 | -0.10(-2.07%) |
May 30, 2013 | 4.989 | 5.026 | 4.933 | 4.933 | 105,574 | -0.01(-0.11%) |
May 29, 2013 | 5.069 | 5.069 | 4.864 | 4.938 | 66,202 | -0.12(-2.46%) |
May 28, 2013 | 5.118 | 5.218 | 4.977 | 5.063 | 105,344 | +0.09(+1.86%) |
May 24, 2013 | 4.906 | 4.970 | 4.876 | 4.970 | 41,319 | -0.00(-0.07%) |
May 23, 2013 | 4.798 | 4.994 | 4.752 | 4.974 | 124,450 | -0.02(-0.49%) |
May 22, 2013 | 5.159 | 5.260 | 4.940 | 4.999 | 144,015 | -0.15(-2.95%) |
May 21, 2013 | 5.066 | 5.213 | 5.066 | 5.151 | 129,210 | +0.14(+2.72%) |
May 20, 2013 | 5.114 | 5.114 | 5.003 | 5.014 | 145,317 | -0.08(-1.49%) |
May 17, 2013 | 5.056 | 5.090 | 4.981 | 5.090 | 66,968 | +0.10(+2.02%) |
May 16, 2013 | 5.194 | 5.194 | 4.802 | 4.989 | 215,952 | -0.13(-2.51%) |
May 15, 2013 | 5.118 | 5.183 | 5.090 | 5.118 | 212,166 | +0.20(+4.10%) |
May 13, 2013 | 4.926 | 4.942 | 4.843 | 4.916 | 126,102 | +0.02(+0.49%) |
May 10, 2013 | 4.843 | 4.908 | 4.811 | 4.892 | 97,454 | +0.14(+2.93%) |
May 09, 2013 | 4.794 | 4.843 | 4.752 | 4.753 | 59,954 | -0.01(-0.14%) |
May 08, 2013 | 4.794 | 4.794 | 4.696 | 4.759 | 165,408 | +0.03(+0.72%) |
May 07, 2013 | 4.731 | 4.736 | 4.584 | 4.726 | 267,634 | +0.09(+1.85%) |
May 06, 2013 | 4.607 | 4.652 | 4.586 | 4.640 | 61,957 | +0.03(+0.71%) |
May 03, 2013 | 4.476 | 4.642 | 4.429 | 4.607 | 60,643 | +0.18(+4.03%) |
May 02, 2013 | 4.460 | 4.460 | 4.362 | 4.429 | 44,536 | +0.10(+2.37%) |
May 01, 2013 | 4.425 | 4.437 | 4.326 | 4.326 | 75,941 | -0.11(-2.57%) |
Apr 30, 2013 | 4.421 | 4.440 | 4.388 | 4.440 | 93,044 | +0.04(+0.81%) |
Apr 29, 2013 | 4.642 | 4.642 | 4.382 | 4.405 | 114,744 | -0.04(-0.84%) |
Apr 26, 2013 | 4.520 | 4.519 | 4.439 | 4.442 | 43,474 | -0.08(-1.70%) |
Apr 25, 2013 | 4.491 | 4.585 | 4.478 | 4.519 | 69,080 | +0.12(+2.81%) |
Apr 24, 2013 | 4.432 | 4.474 | 4.394 | 4.396 | 18,985 | +0.03(+0.64%) |
Apr 23, 2013 | 4.387 | 4.414 | 4.364 | 4.368 | 34,841 | +0.13(+3.06%) |
Apr 22, 2013 | 4.234 | 4.248 | 4.216 | 4.238 | 13,065 | +0.01(+0.18%) |
Apr 19, 2013 | 4.053 | 4.230 | 4.053 | 4.230 | 29,151 | +0.14(+3.42%) |
Apr 18, 2013 | 4.143 | 4.188 | 4.027 | 4.090 | 107,325 | -0.13(-3.08%) |
Apr 17, 2013 | 4.208 | 4.282 | 4.067 | 4.220 | 33,539 | -0.11(-2.57%) |
Apr 16, 2013 | 4.344 | 4.344 | 4.247 | 4.332 | 45,696 | +0.05(+1.16%) |
Apr 15, 2013 | 4.387 | 4.517 | 4.246 | 4.282 | 114,755 | -0.18(-4.10%) |
Apr 12, 2013 | 4.364 | 4.465 | 4.363 | 4.465 | 118,048 | +0.10(+2.32%) |
Apr 11, 2013 | 4.332 | 4.453 | 4.332 | 4.364 | 148,666 | +0.11(+2.69%) |
Apr 10, 2013 | 4.234 | 4.259 | 4.184 | 4.249 | 35,694 | +0.07(+1.62%) |
Apr 09, 2013 | 4.164 | 4.217 | 4.122 | 4.182 | 71,006 | +0.00(+0.02%) |
Apr 08, 2013 | 4.107 | 4.181 | 4.086 | 4.181 | 53,367 | +0.19(+4.69%) |
Apr 05, 2013 | 3.921 | 3.998 | 3.921 | 3.994 | 28,396 | -0.08(-1.95%) |
Apr 04, 2013 | 3.958 | 4.097 | 3.807 | 4.073 | 253,354 | +0.08(+1.88%) |
Apr 03, 2013 | 4.132 | 4.132 | 3.959 | 3.998 | 37,500 | -0.10(-2.34%) |
Apr 02, 2013 | 4.072 | 4.116 | 4.058 | 4.094 | 86,610 | +0.09(+2.21%) |
Apr 01, 2013 | 4.058 | 4.066 | 4.005 | 4.005 | 1,063,620 | -0.04(-1.02%) |
Mar 28, 2013 | 4.003 | 4.049 | 4.000 | 4.047 | 69,168 | +0.03(+0.63%) |
Mar 27, 2013 | 3.968 | 4.053 | 3.885 | 4.021 | 43,365 | +0.03(+0.66%) |
Mar 26, 2013 | 4.002 | 4.002 | 3.995 | 3.995 | 13,131 | +0.02(+0.52%) |
Mar 25, 2013 | 3.960 | 4.021 | 3.948 | 3.974 | 62,799 | +0.07(+1.92%) |
Mar 22, 2013 | 3.890 | 3.899 | 3.890 | 3.899 | 27,378 | +0.09(+2.38%) |
Mar 21, 2013 | 3.839 | 3.839 | 3.809 | 3.809 | 27,082 | -0.06(-1.60%) |
Mar 20, 2013 | 3.811 | 3.870 | 3.811 | 3.870 | 56,430 | +0.20(+5.48%) |
Mar 19, 2013 | 3.799 | 3.799 | 3.662 | 3.669 | 53,345 | -0.19(-4.92%) |
Mar 18, 2013 | 3.803 | 3.860 | 3.793 | 3.860 | 14,772 | +0.03(+0.66%) |
Mar 15, 2013 | 3.867 | 3.896 | 3.828 | 3.834 | 77,014 | -0.14(-3.47%) |
Mar 14, 2013 | 4.058 | 4.058 | 3.972 | 3.972 | 22,749 | -0.05(-1.29%) |
Mar 13, 2013 | 4.025 | 4.053 | 3.991 | 4.024 | 81,183 | +0.05(+1.31%) |
Mar 12, 2013 | 4.026 | 4.026 | 3.972 | 3.972 | 9,848 | +0.01(+0.25%) |
Mar 11, 2013 | 3.991 | 3.991 | 3.960 | 3.962 | 82,332 | -0.00(-0.06%) |
Mar 08, 2013 | 3.867 | 3.965 | 3.867 | 3.965 | 440,220 | +0.09(+2.33%) |
Mar 07, 2013 | 3.867 | 3.881 | 3.865 | 3.875 | 46,943 | -0.03(-0.89%) |
Mar 06, 2013 | 4.021 | 4.021 | 3.910 | 3.910 | 61,552 | -0.05(-1.31%) |
Mar 05, 2013 | 3.892 | 3.962 | 3.855 | 3.962 | 149,530 | +0.14(+3.71%) |
Mar 04, 2013 | 3.808 | 3.820 | 3.808 | 3.820 | 21,797 | +0.14(+3.71%) |