Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.530 | 4.620 | 4.470 | 4.570 | 7,441 | +0.08(+1.76%) |
May 30, 2013 | 4.490 | 4.620 | 4.490 | 4.491 | 26,617 | +0.03(+0.70%) |
May 29, 2013 | 4.510 | 4.510 | 4.460 | 4.460 | 135,074 | +0.05(+1.13%) |
May 28, 2013 | 4.660 | 4.660 | 4.380 | 4.410 | 154,369 | -0.11(-2.43%) |
May 24, 2013 | 4.518 | 4.620 | 4.478 | 4.520 | 12,856 | -0.01(-0.22%) |
May 23, 2013 | 4.480 | 4.530 | 4.466 | 4.530 | 10,190 | -0.01(-0.22%) |
May 22, 2013 | 4.618 | 4.690 | 4.520 | 4.540 | 19,820 | -0.06(-1.30%) |
May 21, 2013 | 4.590 | 4.660 | 4.580 | 4.600 | 23,474 | +0.10(+2.22%) |
May 20, 2013 | 4.450 | 4.520 | 4.450 | 4.500 | 26,721 | +0.10(+2.27%) |
May 17, 2013 | 4.420 | 4.440 | 4.400 | 4.400 | 29,513 | -0.06(-1.35%) |
May 16, 2013 | 4.430 | 4.480 | 4.400 | 4.460 | 40,788 | +0.01(+0.22%) |
May 15, 2013 | 4.400 | 4.450 | 4.400 | 4.450 | 84,066 | -0.05(-1.11%) |
May 13, 2013 | 4.500 | 4.520 | 4.480 | 4.500 | 23,003 | -0.06(-1.32%) |
May 10, 2013 | 4.521 | 4.560 | 4.500 | 4.560 | 30,388 | -0.09(-1.94%) |
May 09, 2013 | 4.700 | 4.730 | 4.630 | 4.650 | 22,423 | -0.05(-1.06%) |
May 08, 2013 | 4.670 | 4.700 | 4.670 | 4.700 | 31,808 | +0.07(+1.51%) |
May 07, 2013 | 4.690 | 4.690 | 4.600 | 4.630 | 100,320 | -0.01(-0.22%) |
May 06, 2013 | 4.600 | 4.670 | 4.600 | 4.640 | 3,211 | -0.06(-1.28%) |
May 03, 2013 | 4.630 | 4.700 | 4.630 | 4.700 | 2,339 | +0.09(+1.95%) |
May 02, 2013 | 4.590 | 4.650 | 4.590 | 4.610 | 43,436 | -0.03(-0.65%) |
May 01, 2013 | 4.650 | 4.750 | 4.590 | 4.640 | 1,669 | +0.00(+0.00%) |
Apr 30, 2013 | 4.580 | 4.650 | 4.580 | 4.640 | 55,473 | +0.03(+0.65%) |
Apr 29, 2013 | 4.606 | 4.619 | 4.590 | 4.610 | 2,785 | +0.03(+0.66%) |
Apr 26, 2013 | 4.590 | 4.580 | 4.550 | 4.580 | 15,963 | +0.03(+0.66%) |
Apr 25, 2013 | 4.590 | 4.600 | 4.550 | 4.550 | 3,647 | +0.13(+2.94%) |
Apr 24, 2013 | 4.400 | 4.480 | 4.380 | 4.420 | 26,105 | +0.02(+0.45%) |
Apr 23, 2013 | 4.480 | 4.400 | 4.360 | 4.400 | 23,837 | +0.03(+0.69%) |
Apr 22, 2013 | 4.320 | 4.370 | 4.290 | 4.370 | 43,839 | +0.00(+0.00%) |
Apr 19, 2013 | 4.430 | 4.430 | 4.360 | 4.370 | 38,957 | +0.03(+0.69%) |
Apr 18, 2013 | 4.320 | 4.380 | 4.310 | 4.340 | 7,147 | +0.06(+1.40%) |
Apr 17, 2013 | 4.260 | 4.280 | 4.240 | 4.280 | 3,784 | -0.06(-1.43%) |
Apr 16, 2013 | 4.290 | 4.420 | 4.290 | 4.342 | 10,498 | +0.06(+1.45%) |
Apr 15, 2013 | 4.310 | 4.340 | 4.240 | 4.280 | 7,132 | -0.19(-4.25%) |
Apr 12, 2013 | 4.450 | 4.470 | 4.430 | 4.470 | 16,329 | +0.02(+0.45%) |
Apr 11, 2013 | 4.420 | 4.460 | 4.420 | 4.450 | 5,261 | +0.02(+0.45%) |
Apr 10, 2013 | 4.460 | 4.564 | 4.430 | 4.430 | 13,841 | +0.00(+0.00%) |
Apr 09, 2013 | 4.390 | 4.440 | 4.384 | 4.430 | 10,760 | +0.08(+1.84%) |
Apr 08, 2013 | 4.350 | 4.350 | 4.300 | 4.350 | 4,663 | +0.03(+0.69%) |
Apr 05, 2013 | 4.230 | 4.320 | 4.210 | 4.320 | 8,185 | +0.03(+0.70%) |
Apr 04, 2013 | 4.330 | 4.330 | 4.250 | 4.290 | 7,422 | +0.09(+2.14%) |
Apr 03, 2013 | 4.260 | 4.280 | 4.200 | 4.200 | 10,199 | +0.05(+1.20%) |
Apr 02, 2013 | 4.260 | 4.260 | 4.150 | 4.150 | 24,975 | -0.09(-2.12%) |
Apr 01, 2013 | 4.230 | 4.270 | 4.230 | 4.240 | 24,475 | -0.03(-0.70%) |
Mar 28, 2013 | 4.230 | 4.308 | 4.230 | 4.270 | 97,124 | -0.07(-1.61%) |
Mar 27, 2013 | 4.340 | 4.340 | 4.260 | 4.340 | 5,085 | +0.06(+1.40%) |
Mar 26, 2013 | 4.300 | 4.330 | 4.280 | 4.280 | 33,894 | +0.06(+1.42%) |
Mar 25, 2013 | 4.300 | 4.370 | 4.220 | 4.220 | 40,245 | -0.05(-1.17%) |
Mar 22, 2013 | 4.340 | 4.340 | 4.270 | 4.270 | 2,585 | -0.01(-0.18%) |
Mar 21, 2013 | 4.370 | 4.370 | 4.260 | 4.277 | 4,364 | +0.03(+0.65%) |
Mar 20, 2013 | 4.260 | 4.290 | 4.250 | 4.250 | 15,108 | -0.02(-0.47%) |
Mar 19, 2013 | 4.310 | 4.380 | 4.260 | 4.270 | 55,828 | -0.12(-2.73%) |
Mar 18, 2013 | 4.320 | 4.400 | 4.300 | 4.390 | 56,835 | +0.00(+0.11%) |
Mar 15, 2013 | 4.446 | 4.446 | 4.370 | 4.385 | 14,830 | +0.02(+0.57%) |
Mar 14, 2013 | 4.310 | 4.400 | 4.310 | 4.360 | 4,608 | +0.04(+0.93%) |
Mar 13, 2013 | 4.310 | 4.320 | 4.310 | 4.320 | 2,474 | -0.03(-0.69%) |
Mar 12, 2013 | 4.460 | 4.460 | 4.350 | 4.350 | 64,881 | -0.07(-1.47%) |
Mar 11, 2013 | 4.380 | 4.460 | 4.380 | 4.415 | 41,030 | +0.04(+0.80%) |
Mar 08, 2013 | 4.380 | 4.416 | 4.370 | 4.380 | 11,831 | -0.08(-1.79%) |
Mar 07, 2013 | 4.440 | 4.580 | 4.440 | 4.460 | 7,777 | +0.03(+0.68%) |
Mar 06, 2013 | 4.440 | 4.440 | 4.380 | 4.430 | 8,398 | -0.01(-0.23%) |
Mar 05, 2013 | 4.440 | 4.550 | 4.410 | 4.440 | 19,343 | +0.04(+0.91%) |
Mar 04, 2013 | 4.400 | 4.460 | 4.340 | 4.400 | 10,368 | +0.06(+1.38%) |