Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.824 | 4.870 | 4.755 | 4.783 | 246,333 | -0.10(-2.06%) |
May 30, 2013 | 4.634 | 4.890 | 4.565 | 4.884 | 183,555 | +0.26(+5.59%) |
May 29, 2013 | 4.901 | 5.019 | 4.527 | 4.625 | 216,357 | -0.34(-6.83%) |
May 28, 2013 | 5.105 | 5.111 | 4.933 | 4.964 | 307,004 | -0.07(-1.37%) |
May 24, 2013 | 4.953 | 5.053 | 4.933 | 5.033 | 0 | +0.03(+0.63%) |
May 23, 2013 | 4.832 | 5.010 | 4.798 | 5.002 | 0 | +0.13(+2.65%) |
May 22, 2013 | 5.111 | 5.148 | 4.849 | 4.872 | 0 | -0.25(-4.83%) |
May 21, 2013 | 5.059 | 5.120 | 4.924 | 5.120 | 0 | +0.05(+0.91%) |
May 20, 2013 | 4.984 | 5.120 | 4.967 | 5.074 | 0 | +0.05(+0.97%) |
May 17, 2013 | 4.967 | 5.030 | 4.913 | 5.025 | 0 | +0.09(+1.75%) |
May 16, 2013 | 4.987 | 5.007 | 4.915 | 4.938 | 124,694 | -0.09(-1.72%) |
May 15, 2013 | 5.019 | 5.076 | 4.979 | 5.025 | 0 | +0.08(+1.69%) |
May 13, 2013 | 4.953 | 4.953 | 4.847 | 4.941 | 0 | -0.01(-0.17%) |
May 10, 2013 | 4.944 | 4.950 | 4.875 | 4.950 | 0 | +0.03(+0.64%) |
May 09, 2013 | 4.918 | 4.956 | 4.812 | 4.918 | 0 | +0.03(+0.53%) |
May 08, 2013 | 4.887 | 4.915 | 4.844 | 4.892 | 0 | +0.01(+0.12%) |
May 07, 2013 | 4.841 | 4.901 | 4.711 | 4.887 | 0 | +0.04(+0.89%) |
May 06, 2013 | 4.680 | 4.915 | 4.661 | 4.844 | 0 | +0.17(+3.69%) |
May 03, 2013 | 4.726 | 4.686 | 4.585 | 4.671 | 0 | +0.09(+1.88%) |
May 02, 2013 | 4.467 | 4.737 | 4.381 | 4.585 | 0 | +0.17(+3.77%) |
May 01, 2013 | 4.700 | 4.717 | 4.398 | 4.418 | 0 | -0.29(-6.22%) |
Apr 30, 2013 | 4.642 | 4.780 | 4.619 | 4.711 | 0 | +0.09(+1.86%) |
Apr 29, 2013 | 4.651 | 4.694 | 4.605 | 4.625 | 199,324 | +0.02(+0.37%) |
Apr 26, 2013 | 4.591 | 4.680 | 4.513 | 4.608 | 190,989 | +0.00(+0.06%) |
Apr 25, 2013 | 4.556 | 4.680 | 4.476 | 4.605 | 198,503 | +0.05(+1.20%) |
Apr 24, 2013 | 4.571 | 4.573 | 4.461 | 4.550 | 138,285 | -0.03(-0.69%) |
Apr 23, 2013 | 4.470 | 4.585 | 4.427 | 4.582 | 267,992 | +0.16(+3.51%) |
Apr 22, 2013 | 4.450 | 4.467 | 4.269 | 4.427 | 410,230 | -0.01(-0.19%) |
Apr 19, 2013 | 4.269 | 4.438 | 4.234 | 4.435 | 171,052 | +0.18(+4.26%) |
Apr 18, 2013 | 4.197 | 4.369 | 4.151 | 4.254 | 172,819 | +0.06(+1.51%) |
Apr 17, 2013 | 4.269 | 4.447 | 4.122 | 4.191 | 157,273 | -0.14(-3.25%) |
Apr 16, 2013 | 4.447 | 4.447 | 4.231 | 4.332 | 179,819 | -0.05(-1.05%) |
Apr 15, 2013 | 4.740 | 4.743 | 4.315 | 4.378 | 189,253 | -0.42(-8.75%) |
Apr 12, 2013 | 4.435 | 4.806 | 4.375 | 4.798 | 418,819 | +0.32(+7.12%) |
Apr 11, 2013 | 4.479 | 4.510 | 4.361 | 4.479 | 120,943 | -0.02(-0.38%) |
Apr 10, 2013 | 4.237 | 4.510 | 4.220 | 4.496 | 236,909 | +0.29(+6.90%) |
Apr 09, 2013 | 4.200 | 4.269 | 4.142 | 4.205 | 88,705 | +0.03(+0.69%) |
Apr 08, 2013 | 4.234 | 4.243 | 3.981 | 4.177 | 305,146 | -0.02(-0.55%) |
Apr 05, 2013 | 4.122 | 4.243 | 4.113 | 4.200 | 120,449 | -0.01(-0.27%) |
Apr 04, 2013 | 4.116 | 4.223 | 4.024 | 4.211 | 139,726 | +0.12(+2.95%) |
Apr 03, 2013 | 4.165 | 4.217 | 4.079 | 4.090 | 143,375 | -0.05(-1.25%) |
Apr 02, 2013 | 4.266 | 4.320 | 4.131 | 4.142 | 148,809 | -0.08(-1.91%) |
Apr 01, 2013 | 4.381 | 4.418 | 4.208 | 4.223 | 167,347 | -0.16(-3.55%) |
Mar 28, 2013 | 4.364 | 4.424 | 4.254 | 4.378 | 286,082 | +0.03(+0.59%) |
Mar 27, 2013 | 4.364 | 4.389 | 4.295 | 4.352 | 82,405 | -0.06(-1.43%) |
Mar 26, 2013 | 4.369 | 4.424 | 4.323 | 4.415 | 110,952 | +0.05(+1.05%) |
Mar 25, 2013 | 4.295 | 4.389 | 4.205 | 4.369 | 175,456 | +0.08(+1.94%) |
Mar 22, 2013 | 4.297 | 4.297 | 4.249 | 4.286 | 36,426 | +0.03(+0.61%) |
Mar 21, 2013 | 4.263 | 4.309 | 4.205 | 4.260 | 246,326 | -0.06(-1.40%) |
Mar 20, 2013 | 4.338 | 4.369 | 4.303 | 4.320 | 151,011 | +0.01(+0.20%) |
Mar 19, 2013 | 4.332 | 4.375 | 4.240 | 4.312 | 134,570 | -0.02(-0.40%) |
Mar 18, 2013 | 4.378 | 4.467 | 4.306 | 4.329 | 173,129 | -0.14(-3.09%) |
Mar 15, 2013 | 4.510 | 4.510 | 4.392 | 4.467 | 846,913 | -0.04(-0.96%) |
Mar 14, 2013 | 4.352 | 4.510 | 4.343 | 4.510 | 133,248 | +0.18(+4.18%) |
Mar 13, 2013 | 4.355 | 4.450 | 4.315 | 4.329 | 213,059 | -0.01(-0.20%) |
Mar 12, 2013 | 4.306 | 4.346 | 4.266 | 4.338 | 91,982 | +0.01(+0.13%) |
Mar 11, 2013 | 4.266 | 4.424 | 4.266 | 4.332 | 173,331 | +0.07(+1.62%) |
Mar 08, 2013 | 4.257 | 4.286 | 4.174 | 4.263 | 132,159 | +0.06(+1.51%) |
Mar 07, 2013 | 4.151 | 4.211 | 4.111 | 4.200 | 86,837 | +0.04(+0.90%) |
Mar 06, 2013 | 4.111 | 4.188 | 4.010 | 4.162 | 150,364 | +0.08(+2.04%) |
Mar 05, 2013 | 4.004 | 4.152 | 4.004 | 4.079 | 193,630 | +0.06(+1.50%) |
Mar 04, 2013 | 3.990 | 4.042 | 3.935 | 4.019 | 135,252 | +0.03(+0.65%) |