Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.170 | 4.220 | 4.070 | 4.070 | 13,000 | -0.11(-2.63%) |
May 30, 2013 | 4.310 | 4.369 | 4.170 | 4.180 | 26,600 | -0.10(-2.28%) |
May 29, 2013 | 4.350 | 4.456 | 4.250 | 4.277 | 38,650 | -0.07(-1.67%) |
May 28, 2013 | 4.540 | 4.540 | 4.321 | 4.350 | 18,678 | -0.09(-2.03%) |
May 24, 2013 | 4.500 | 4.500 | 4.360 | 4.440 | 3,800 | -0.02(-0.45%) |
May 23, 2013 | 4.500 | 4.550 | 4.460 | 4.460 | 13,350 | -0.05(-1.11%) |
May 22, 2013 | 4.300 | 4.720 | 4.261 | 4.510 | 24,860 | +0.26(+6.12%) |
May 21, 2013 | 4.430 | 4.450 | 4.250 | 4.250 | 28,570 | -0.14(-3.17%) |
May 20, 2013 | 4.450 | 4.500 | 4.350 | 4.389 | 13,140 | -0.02(-0.48%) |
May 17, 2013 | 4.430 | 4.580 | 4.310 | 4.410 | 25,389 | +0.01(+0.23%) |
May 16, 2013 | 4.581 | 4.608 | 4.400 | 4.400 | 16,026 | -0.17(-3.72%) |
May 15, 2013 | 4.710 | 4.744 | 4.570 | 4.570 | 29,413 | -0.13(-2.77%) |
May 13, 2013 | 4.900 | 4.970 | 4.680 | 4.700 | 23,903 | -0.15(-3.09%) |
May 10, 2013 | 4.800 | 4.950 | 4.800 | 4.850 | 13,439 | +0.01(+0.21%) |
May 09, 2013 | 4.930 | 4.980 | 4.840 | 4.840 | 23,547 | -0.01(-0.21%) |
May 08, 2013 | 4.830 | 4.890 | 4.801 | 4.850 | 7,067 | -0.04(-0.82%) |
May 07, 2013 | 4.890 | 4.930 | 4.810 | 4.890 | 6,100 | -0.01(-0.20%) |
May 06, 2013 | 4.720 | 4.920 | 4.720 | 4.900 | 109,159 | +0.20(+4.26%) |
May 03, 2013 | 4.660 | 4.965 | 4.650 | 4.700 | 41,239 | +0.04(+0.86%) |
May 02, 2013 | 4.550 | 4.660 | 4.550 | 4.660 | 10,842 | +0.13(+2.87%) |
May 01, 2013 | 4.600 | 4.600 | 4.511 | 4.530 | 6,297 | +0.00(+0.00%) |
Apr 30, 2013 | 4.630 | 4.630 | 4.530 | 4.530 | 15,296 | -0.06(-1.31%) |
Apr 29, 2013 | 4.541 | 4.610 | 4.540 | 4.590 | 7,770 | +0.05(+1.10%) |
Apr 26, 2013 | 4.560 | 4.630 | 4.530 | 4.540 | 9,113 | -0.09(-1.94%) |
Apr 25, 2013 | 4.560 | 4.660 | 4.510 | 4.630 | 10,299 | +0.05(+1.09%) |
Apr 24, 2013 | 4.440 | 4.580 | 4.430 | 4.580 | 11,990 | +0.20(+4.56%) |
Apr 23, 2013 | 4.370 | 4.420 | 4.320 | 4.380 | 20,946 | -0.08(-1.79%) |
Apr 22, 2013 | 4.470 | 4.470 | 4.350 | 4.460 | 9,552 | -0.04(-0.87%) |
Apr 19, 2013 | 4.350 | 4.590 | 4.260 | 4.499 | 24,988 | +0.20(+4.63%) |
Apr 18, 2013 | 4.270 | 4.360 | 4.260 | 4.300 | 14,570 | -0.07(-1.60%) |
Apr 17, 2013 | 4.500 | 4.520 | 4.360 | 4.370 | 16,093 | -0.11(-2.46%) |
Apr 16, 2013 | 4.690 | 4.750 | 4.350 | 4.480 | 48,475 | -0.05(-1.10%) |
Apr 15, 2013 | 4.810 | 4.811 | 4.530 | 4.530 | 35,616 | -0.23(-4.85%) |
Apr 12, 2013 | 4.670 | 4.900 | 4.660 | 4.761 | 30,772 | +0.08(+1.73%) |
Apr 11, 2013 | 4.889 | 5.069 | 4.660 | 4.680 | 36,850 | -0.21(-4.29%) |
Apr 10, 2013 | 4.780 | 4.980 | 4.660 | 4.890 | 37,947 | +0.08(+1.66%) |
Apr 09, 2013 | 5.200 | 5.200 | 4.700 | 4.810 | 50,357 | -0.41(-7.85%) |
Apr 08, 2013 | 5.760 | 5.760 | 5.180 | 5.220 | 95,958 | -0.49(-8.58%) |
Apr 05, 2013 | 5.560 | 5.710 | 5.500 | 5.710 | 14,361 | +0.03(+0.53%) |
Apr 04, 2013 | 5.720 | 5.790 | 5.460 | 5.680 | 26,691 | -0.13(-2.24%) |
Apr 03, 2013 | 6.050 | 6.050 | 5.310 | 5.810 | 47,104 | -0.22(-3.65%) |
Apr 02, 2013 | 5.801 | 6.090 | 5.800 | 6.030 | 67,435 | +0.10(+1.69%) |
Apr 01, 2013 | 6.110 | 6.160 | 5.730 | 5.930 | 47,884 | -0.04(-0.67%) |
Mar 28, 2013 | 5.770 | 6.140 | 5.750 | 5.970 | 107,792 | +0.48(+8.74%) |
Mar 27, 2013 | 5.310 | 5.520 | 5.300 | 5.490 | 35,636 | +0.19(+3.58%) |
Mar 26, 2013 | 5.240 | 5.390 | 5.060 | 5.300 | 17,252 | +0.08(+1.53%) |
Mar 25, 2013 | 5.120 | 5.250 | 5.040 | 5.220 | 38,672 | +0.11(+2.15%) |
Mar 22, 2013 | 5.060 | 5.139 | 5.000 | 5.110 | 79,850 | +0.13(+2.61%) |
Mar 21, 2013 | 4.580 | 5.183 | 4.525 | 4.980 | 64,796 | +0.36(+7.79%) |
Mar 20, 2013 | 4.670 | 4.670 | 4.470 | 4.620 | 31,550 | +0.09(+1.99%) |
Mar 19, 2013 | 4.750 | 4.840 | 4.470 | 4.530 | 62,760 | -0.20(-4.23%) |
Mar 18, 2013 | 4.670 | 4.740 | 4.570 | 4.730 | 21,684 | +0.10(+2.16%) |
Mar 15, 2013 | 4.920 | 4.930 | 4.630 | 4.630 | 70,825 | -0.26(-5.32%) |
Mar 14, 2013 | 4.800 | 4.940 | 4.730 | 4.890 | 11,900 | +0.07(+1.45%) |
Mar 13, 2013 | 4.850 | 4.870 | 4.620 | 4.820 | 26,893 | -0.01(-0.21%) |
Mar 12, 2013 | 4.900 | 4.950 | 4.730 | 4.830 | 16,399 | -0.07(-1.43%) |
Mar 11, 2013 | 4.940 | 4.950 | 4.810 | 4.900 | 21,840 | +0.02(+0.41%) |
Mar 08, 2013 | 4.600 | 4.940 | 4.560 | 4.880 | 36,124 | +0.33(+7.25%) |
Mar 07, 2013 | 4.540 | 4.690 | 4.490 | 4.550 | 41,543 | -0.03(-0.66%) |
Mar 06, 2013 | 4.550 | 4.650 | 4.420 | 4.580 | 17,500 | +0.05(+1.10%) |
Mar 05, 2013 | 4.530 | 4.650 | 4.520 | 4.530 | 10,749 | -0.01(-0.22%) |
Mar 04, 2013 | 4.530 | 4.699 | 4.520 | 4.540 | 24,877 | -0.07(-1.52%) |