Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.780 | 4.980 | 4.740 | 4.840 | 2,029,342 | +0.02(+0.41%) |
May 30, 2013 | 4.720 | 4.820 | 4.690 | 4.820 | 773,104 | +0.11(+2.34%) |
May 29, 2013 | 4.710 | 4.820 | 4.680 | 4.710 | 927,295 | -0.06(-1.26%) |
May 28, 2013 | 4.700 | 4.830 | 4.680 | 4.770 | 1,166,868 | +0.03(+0.63%) |
May 24, 2013 | 4.770 | 4.800 | 4.670 | 4.740 | 0 | -0.03(-0.63%) |
May 23, 2013 | 4.530 | 4.780 | 4.510 | 4.770 | 0 | +0.19(+4.15%) |
May 22, 2013 | 4.630 | 4.755 | 4.510 | 4.580 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.500 | 4.630 | 4.500 | 4.610 | 922,200 | +0.12(+2.67%) |
May 20, 2013 | 4.550 | 4.650 | 4.460 | 4.490 | 0 | -0.06(-1.32%) |
May 17, 2013 | 4.570 | 4.610 | 4.530 | 4.550 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.670 | 4.743 | 4.510 | 4.550 | 1,866,149 | -0.15(-3.19%) |
May 15, 2013 | 4.860 | 4.870 | 4.700 | 4.700 | 2,232,133 | -0.15(-3.09%) |
May 13, 2013 | 4.850 | 4.860 | 4.775 | 4.850 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.840 | 4.950 | 4.830 | 4.850 | 0 | +0.03(+0.62%) |
May 09, 2013 | 4.940 | 4.970 | 4.810 | 4.820 | 0 | -0.11(-2.23%) |
May 08, 2013 | 4.670 | 4.940 | 4.650 | 4.930 | 1,430,886 | +0.34(+7.41%) |
May 07, 2013 | 4.640 | 4.658 | 4.575 | 4.590 | 1,067,184 | -0.05(-1.08%) |
May 06, 2013 | 4.680 | 4.700 | 4.600 | 4.640 | 0 | -0.05(-1.07%) |
May 03, 2013 | 4.780 | 4.820 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
May 02, 2013 | 4.760 | 4.850 | 4.620 | 4.690 | 0 | -0.05(-1.05%) |
May 01, 2013 | 5.180 | 5.190 | 4.730 | 4.740 | 0 | -0.45(-8.67%) |
Apr 30, 2013 | 5.210 | 5.300 | 5.150 | 5.190 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.270 | 5.270 | 5.140 | 5.190 | 2,033,345 | -0.03(-0.57%) |
Apr 26, 2013 | 5.200 | 5.252 | 5.210 | 5.220 | 1,270,429 | -0.02(-0.38%) |
Apr 25, 2013 | 5.200 | 5.250 | 5.140 | 5.240 | 1,142,580 | +0.08(+1.55%) |
Apr 24, 2013 | 5.190 | 5.210 | 5.010 | 5.160 | 1,780,768 | -0.05(-0.96%) |
Apr 23, 2013 | 5.050 | 5.230 | 5.040 | 5.210 | 2,936,690 | +0.17(+3.37%) |
Apr 22, 2013 | 4.860 | 5.080 | 4.840 | 5.040 | 2,096,584 | +0.20(+4.13%) |
Apr 19, 2013 | 4.730 | 4.850 | 4.710 | 4.840 | 745,874 | +0.10(+2.11%) |
Apr 18, 2013 | 4.850 | 4.880 | 4.650 | 4.740 | 1,276,550 | -0.10(-2.07%) |
Apr 17, 2013 | 4.980 | 5.000 | 4.760 | 4.840 | 1,597,573 | -0.17(-3.49%) |
Apr 16, 2013 | 4.900 | 5.040 | 4.820 | 5.015 | 1,301,020 | +0.17(+3.62%) |
Apr 15, 2013 | 4.960 | 5.040 | 4.820 | 4.840 | 1,763,469 | -0.18(-3.59%) |
Apr 12, 2013 | 4.910 | 5.040 | 4.890 | 5.020 | 1,870,128 | +0.09(+1.83%) |
Apr 11, 2013 | 4.800 | 4.970 | 4.780 | 4.930 | 1,718,327 | +0.13(+2.71%) |
Apr 10, 2013 | 4.530 | 4.800 | 4.520 | 4.800 | 1,664,696 | +0.29(+6.43%) |
Apr 09, 2013 | 4.650 | 4.650 | 4.490 | 4.510 | 836,684 | -0.11(-2.38%) |
Apr 08, 2013 | 4.460 | 4.650 | 4.360 | 4.620 | 1,093,292 | +0.20(+4.52%) |
Apr 05, 2013 | 4.350 | 4.430 | 4.330 | 4.420 | 1,019,524 | +0.02(+0.45%) |
Apr 04, 2013 | 4.460 | 4.470 | 4.350 | 4.400 | 741,100 | -0.04(-0.90%) |
Apr 03, 2013 | 4.530 | 4.600 | 4.390 | 4.440 | 1,481,313 | -0.09(-1.99%) |
Apr 02, 2013 | 4.590 | 4.650 | 4.520 | 4.530 | 740,600 | -0.03(-0.66%) |
Apr 01, 2013 | 4.600 | 4.620 | 4.500 | 4.560 | 1,156,828 | -0.06(-1.30%) |
Mar 28, 2013 | 4.620 | 4.680 | 4.500 | 4.620 | 932,924 | +0.03(+0.65%) |
Mar 27, 2013 | 4.500 | 4.610 | 4.410 | 4.590 | 957,902 | +0.04(+0.88%) |
Mar 26, 2013 | 4.660 | 4.660 | 4.450 | 4.550 | 943,745 | -0.09(-1.94%) |
Mar 25, 2013 | 4.660 | 4.670 | 4.550 | 4.640 | 749,438 | -0.01(-0.22%) |
Mar 22, 2013 | 4.560 | 4.650 | 4.510 | 4.650 | 782,624 | +0.09(+1.97%) |
Mar 21, 2013 | 4.610 | 4.640 | 4.550 | 4.560 | 820,896 | -0.07(-1.51%) |
Mar 20, 2013 | 4.670 | 4.680 | 4.610 | 4.630 | 414,014 | -0.01(-0.22%) |
Mar 19, 2013 | 4.680 | 4.680 | 4.590 | 4.640 | 939,570 | -0.04(-0.85%) |
Mar 18, 2013 | 4.570 | 4.690 | 4.540 | 4.680 | 1,103,757 | +0.07(+1.52%) |
Mar 15, 2013 | 4.750 | 4.750 | 4.600 | 4.610 | 3,577,150 | -0.14(-2.95%) |
Mar 14, 2013 | 4.770 | 4.770 | 4.660 | 4.750 | 881,661 | +0.01(+0.21%) |
Mar 13, 2013 | 4.730 | 4.790 | 4.670 | 4.740 | 719,277 | +0.00(+0.00%) |
Mar 12, 2013 | 4.700 | 4.770 | 4.625 | 4.740 | 716,714 | +0.04(+0.85%) |
Mar 11, 2013 | 4.790 | 4.810 | 4.680 | 4.700 | 809,020 | -0.10(-2.08%) |
Mar 08, 2013 | 4.780 | 4.840 | 4.740 | 4.800 | 1,172,522 | +0.08(+1.69%) |
Mar 07, 2013 | 4.720 | 4.771 | 4.690 | 4.720 | 731,794 | -0.01(-0.21%) |
Mar 06, 2013 | 4.800 | 4.810 | 4.680 | 4.730 | 682,958 | -0.04(-0.84%) |
Mar 05, 2013 | 4.590 | 4.780 | 4.570 | 4.770 | 1,752,366 | +0.23(+5.07%) |
Mar 04, 2013 | 4.510 | 4.610 | 4.470 | 4.540 | 1,280,139 | +0.00(+0.00%) |