Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.580 | 4.580 | 4.510 | 4.510 | 9,001 | +0.00(+0.00%) |
May 30, 2013 | 4.520 | 4.521 | 4.500 | 4.510 | 0 | -0.03(-0.66%) |
May 29, 2013 | 4.590 | 4.619 | 4.540 | 4.540 | 32,163 | +0.05(+1.11%) |
May 28, 2013 | 4.510 | 4.550 | 4.480 | 4.490 | 15,000 | -0.01(-0.22%) |
May 24, 2013 | 4.410 | 4.620 | 4.410 | 4.500 | 0 | +0.00(+0.00%) |
May 23, 2013 | 4.450 | 4.620 | 4.450 | 4.500 | 0 | +0.00(+0.00%) |
May 22, 2013 | 4.560 | 4.610 | 4.490 | 4.500 | 0 | -0.08(-1.73%) |
May 21, 2013 | 4.500 | 4.610 | 4.500 | 4.579 | 0 | +0.15(+3.36%) |
May 20, 2013 | 4.490 | 4.491 | 4.380 | 4.430 | 0 | -0.09(-1.99%) |
May 17, 2013 | 4.510 | 4.520 | 4.450 | 4.520 | 0 | +0.01(+0.22%) |
May 16, 2013 | 4.480 | 4.540 | 4.440 | 4.510 | 11,160 | -0.02(-0.44%) |
May 15, 2013 | 4.500 | 4.550 | 4.500 | 4.530 | 0 | +0.14(+3.19%) |
May 13, 2013 | 4.400 | 4.440 | 4.280 | 4.390 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.490 | 4.490 | 4.250 | 4.390 | 0 | +0.04(+0.92%) |
May 09, 2013 | 4.560 | 4.560 | 4.310 | 4.350 | 0 | -0.24(-5.23%) |
May 08, 2013 | 4.620 | 4.620 | 4.500 | 4.590 | 0 | -0.03(-0.65%) |
May 07, 2013 | 4.550 | 4.620 | 4.550 | 4.620 | 0 | +0.07(+1.54%) |
May 06, 2013 | 4.575 | 4.646 | 4.520 | 4.550 | 0 | -0.02(-0.44%) |
May 03, 2013 | 4.590 | 4.660 | 4.550 | 4.570 | 0 | +0.02(+0.44%) |
May 02, 2013 | 4.540 | 4.570 | 4.500 | 4.550 | 0 | +0.12(+2.71%) |
May 01, 2013 | 4.550 | 4.550 | 4.430 | 4.430 | 0 | -0.10(-2.21%) |
Apr 30, 2013 | 4.640 | 4.650 | 4.450 | 4.530 | 0 | -0.10(-2.16%) |
Apr 29, 2013 | 4.560 | 4.760 | 4.560 | 4.630 | 10,943 | +0.06(+1.31%) |
Apr 26, 2013 | 4.481 | 4.600 | 4.500 | 4.570 | 13,749 | +0.07(+1.56%) |
Apr 25, 2013 | 4.520 | 4.650 | 4.430 | 4.500 | 42,864 | -0.06(-1.32%) |
Apr 24, 2013 | 4.710 | 4.710 | 4.500 | 4.560 | 0 | -0.08(-1.72%) |
Apr 23, 2013 | 4.540 | 4.750 | 4.510 | 4.640 | 35,100 | +0.15(+3.34%) |
Apr 22, 2013 | 4.670 | 4.670 | 4.420 | 4.490 | 17,413 | -0.11(-2.39%) |
Apr 19, 2013 | 4.510 | 4.650 | 4.480 | 4.600 | 27,210 | +0.15(+3.37%) |
Apr 18, 2013 | 4.470 | 4.711 | 4.280 | 4.450 | 46,058 | +0.18(+4.22%) |
Apr 17, 2013 | 4.307 | 4.370 | 4.195 | 4.270 | 23,437 | -0.05(-1.16%) |
Apr 16, 2013 | 4.200 | 4.320 | 4.095 | 4.320 | 72,447 | +0.12(+2.86%) |
Apr 15, 2013 | 4.400 | 4.510 | 4.170 | 4.200 | 37,531 | -0.22(-5.08%) |
Apr 12, 2013 | 4.420 | 4.450 | 4.410 | 4.425 | 23,375 | -0.03(-0.56%) |
Apr 11, 2013 | 4.540 | 4.540 | 4.380 | 4.450 | 77,762 | -0.04(-0.89%) |
Apr 10, 2013 | 4.450 | 4.700 | 4.450 | 4.490 | 15,927 | -0.01(-0.22%) |
Apr 09, 2013 | 4.570 | 4.570 | 4.410 | 4.500 | 117,368 | +0.03(+0.67%) |
Apr 08, 2013 | 4.680 | 4.680 | 4.450 | 4.470 | 29,629 | -0.16(-3.46%) |
Apr 05, 2013 | 4.510 | 4.750 | 4.500 | 4.630 | 62,491 | -0.02(-0.43%) |
Apr 04, 2013 | 4.780 | 4.900 | 4.610 | 4.650 | 30,400 | -0.21(-4.32%) |
Apr 03, 2013 | 4.850 | 4.945 | 4.850 | 4.860 | 21,941 | -0.04(-0.82%) |
Apr 02, 2013 | 5.000 | 5.050 | 4.770 | 4.900 | 45,039 | -0.09(-1.80%) |
Apr 01, 2013 | 5.000 | 5.040 | 4.928 | 4.990 | 51,900 | -0.06(-1.19%) |
Mar 28, 2013 | 5.000 | 5.050 | 4.850 | 5.050 | 397,048 | -0.10(-1.96%) |
Mar 27, 2013 | 5.240 | 5.310 | 4.950 | 5.151 | 35,227 | -0.12(-2.26%) |
Mar 26, 2013 | 5.410 | 5.410 | 5.250 | 5.270 | 35,385 | -0.21(-3.83%) |
Mar 25, 2013 | 5.500 | 5.500 | 5.430 | 5.480 | 4,160 | -0.02(-0.36%) |
Mar 22, 2013 | 5.400 | 5.500 | 5.400 | 5.500 | 3,293 | +0.00(+0.00%) |
Mar 21, 2013 | 5.500 | 5.596 | 5.400 | 5.500 | 7,707 | -0.04(-0.72%) |
Mar 20, 2013 | 5.600 | 5.600 | 5.540 | 5.540 | 2,050 | +0.00(+0.00%) |
Mar 19, 2013 | 5.650 | 5.660 | 5.500 | 5.540 | 4,324 | +0.03(+0.54%) |
Mar 18, 2013 | 5.660 | 5.660 | 5.430 | 5.510 | 3,940 | -0.14(-2.48%) |
Mar 15, 2013 | 5.660 | 5.660 | 5.600 | 5.650 | 9,707 | +0.05(+0.89%) |
Mar 14, 2013 | 5.500 | 5.600 | 5.240 | 5.600 | 20,207 | +0.08(+1.45%) |
Mar 13, 2013 | 5.510 | 5.540 | 5.461 | 5.520 | 11,957 | -0.09(-1.60%) |
Mar 12, 2013 | 5.500 | 5.663 | 5.500 | 5.610 | 5,058 | +0.09(+1.63%) |
Mar 11, 2013 | 5.680 | 5.680 | 5.450 | 5.520 | 13,311 | -0.13(-2.30%) |
Mar 08, 2013 | 5.450 | 5.700 | 5.250 | 5.650 | 62,528 | +0.20(+3.67%) |
Mar 07, 2013 | 5.250 | 5.450 | 5.230 | 5.450 | 32,390 | +0.14(+2.63%) |
Mar 06, 2013 | 5.420 | 5.480 | 5.310 | 5.310 | 37,116 | -0.13(-2.39%) |
Mar 05, 2013 | 5.630 | 5.630 | 5.420 | 5.440 | 14,520 | -0.04(-0.73%) |
Mar 04, 2013 | 5.540 | 5.540 | 5.421 | 5.480 | 19,994 | -0.00(-0.00%) |