Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.624 | 5.040 | 4.624 | 4.948 | 113,782 | +0.24(+5.11%) |
May 30, 2013 | 4.300 | 4.707 | 4.300 | 4.707 | 0 | +0.55(+13.11%) |
May 29, 2013 | 4.346 | 4.393 | 4.162 | 4.162 | 16,925 | -0.19(-4.46%) |
May 28, 2013 | 4.282 | 4.402 | 4.254 | 4.356 | 20,133 | +0.07(+1.73%) |
May 24, 2013 | 4.162 | 4.291 | 4.162 | 4.282 | 0 | +0.04(+0.87%) |
May 23, 2013 | 4.160 | 4.300 | 4.069 | 4.245 | 0 | +0.06(+1.32%) |
May 22, 2013 | 4.143 | 4.291 | 4.012 | 4.189 | 0 | +0.06(+1.34%) |
May 21, 2013 | 4.078 | 4.143 | 3.986 | 4.134 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.014 | 4.134 | 3.884 | 4.134 | 0 | +0.21(+5.42%) |
May 17, 2013 | 4.180 | 4.180 | 3.884 | 3.921 | 0 | -0.22(-5.36%) |
May 16, 2013 | 4.254 | 4.254 | 4.023 | 4.143 | 11,448 | -0.08(-1.97%) |
May 15, 2013 | 4.147 | 4.291 | 4.088 | 4.226 | 0 | -0.06(-1.51%) |
May 13, 2013 | 4.245 | 4.328 | 4.208 | 4.291 | 0 | -0.02(-0.43%) |
May 10, 2013 | 4.346 | 4.346 | 4.144 | 4.309 | 0 | +0.02(+0.43%) |
May 09, 2013 | 4.282 | 4.346 | 4.236 | 4.291 | 0 | -0.02(-0.43%) |
May 08, 2013 | 4.263 | 4.346 | 4.263 | 4.309 | 0 | +0.06(+1.30%) |
May 07, 2013 | 4.356 | 4.356 | 4.162 | 4.254 | 0 | -0.08(-1.92%) |
May 06, 2013 | 4.346 | 4.346 | 4.337 | 4.337 | 0 | -0.06(-1.47%) |
May 03, 2013 | 4.513 | 4.430 | 4.346 | 4.402 | 0 | -0.03(-0.63%) |
May 02, 2013 | 4.448 | 4.531 | 4.359 | 4.430 | 0 | -0.10(-2.24%) |
May 01, 2013 | 4.504 | 4.540 | 4.356 | 4.531 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.485 | 4.550 | 4.356 | 4.531 | 0 | +0.03(+0.62%) |
Apr 29, 2013 | 4.531 | 4.541 | 4.365 | 4.504 | 3,060 | -0.01(-0.20%) |
Apr 26, 2013 | 4.457 | 4.587 | 4.337 | 4.513 | 15,466 | +0.10(+2.31%) |
Apr 25, 2013 | 4.541 | 4.596 | 4.411 | 4.411 | 0 | -0.09(-2.05%) |
Apr 24, 2013 | 4.568 | 4.596 | 4.319 | 4.504 | 0 | -0.04(-0.81%) |
Apr 23, 2013 | 4.485 | 4.624 | 4.448 | 4.541 | 14,518 | +0.00(+0.00%) |
Apr 22, 2013 | 4.448 | 4.550 | 4.199 | 4.541 | 8,677 | +0.17(+3.81%) |
Apr 19, 2013 | 4.541 | 4.541 | 4.374 | 4.374 | 6,154 | +0.02(+0.42%) |
Apr 18, 2013 | 4.409 | 4.512 | 4.342 | 4.356 | 5,679 | -0.08(-1.87%) |
Apr 17, 2013 | 4.448 | 4.504 | 4.309 | 4.439 | 12,592 | +0.02(+0.42%) |
Apr 16, 2013 | 4.513 | 4.541 | 4.310 | 4.420 | 8,649 | +0.01(+0.21%) |
Apr 15, 2013 | 4.430 | 4.578 | 4.319 | 4.411 | 18,140 | -0.10(-2.25%) |
Apr 12, 2013 | 4.522 | 4.605 | 4.263 | 4.513 | 7,267 | +0.02(+0.41%) |
Apr 11, 2013 | 4.587 | 4.596 | 4.356 | 4.494 | 18,949 | -0.03(-0.61%) |
Apr 10, 2013 | 4.420 | 4.578 | 4.310 | 4.522 | 20,958 | +0.06(+1.24%) |
Apr 09, 2013 | 4.430 | 4.485 | 4.346 | 4.467 | 27,581 | +0.11(+2.55%) |
Apr 08, 2013 | 4.559 | 4.624 | 4.346 | 4.356 | 40,319 | -0.12(-2.69%) |
Apr 05, 2013 | 4.254 | 4.624 | 4.254 | 4.476 | 51,532 | +0.22(+5.22%) |
Apr 04, 2013 | 4.143 | 4.356 | 4.073 | 4.254 | 18,283 | +0.18(+4.31%) |
Apr 03, 2013 | 4.023 | 4.162 | 4.023 | 4.078 | 9,163 | +0.02(+0.46%) |
Apr 02, 2013 | 4.208 | 4.208 | 4.032 | 4.060 | 12,181 | +0.13(+3.29%) |
Apr 01, 2013 | 4.004 | 4.171 | 3.893 | 3.930 | 3,404 | -0.09(-2.30%) |
Mar 28, 2013 | 3.940 | 4.069 | 3.838 | 4.023 | 31,496 | +0.17(+4.32%) |
Mar 27, 2013 | 4.134 | 4.134 | 3.847 | 3.856 | 9,265 | -0.06(-1.65%) |
Mar 26, 2013 | 4.147 | 4.147 | 3.875 | 3.921 | 7,062 | -0.26(-6.19%) |
Mar 25, 2013 | 3.977 | 4.217 | 3.875 | 4.180 | 7,778 | +0.17(+4.15%) |
Mar 22, 2013 | 3.856 | 4.309 | 3.616 | 4.014 | 52,670 | +0.15(+3.83%) |
Mar 21, 2013 | 3.930 | 3.940 | 3.699 | 3.866 | 33,683 | -0.15(-3.69%) |
Mar 20, 2013 | 4.069 | 4.069 | 3.914 | 4.014 | 15,356 | -0.02(-0.46%) |
Mar 19, 2013 | 4.143 | 4.162 | 3.986 | 4.032 | 12,089 | +0.03(+0.69%) |
Mar 18, 2013 | 4.199 | 4.365 | 3.977 | 4.004 | 30,952 | -0.16(-3.78%) |
Mar 15, 2013 | 4.162 | 4.420 | 4.051 | 4.162 | 21,637 | -0.19(-4.46%) |
Mar 14, 2013 | 4.698 | 4.781 | 4.024 | 4.356 | 111,879 | -0.46(-9.60%) |
Mar 13, 2013 | 5.086 | 5.317 | 4.643 | 4.818 | 89,823 | -0.38(-7.30%) |
Mar 12, 2013 | 5.105 | 5.299 | 4.938 | 5.197 | 51,240 | +0.15(+2.93%) |
Mar 11, 2013 | 5.077 | 5.456 | 4.846 | 5.049 | 184,630 | +0.20(+4.20%) |
Mar 08, 2013 | 3.958 | 4.864 | 3.782 | 4.846 | 63,675 | +0.96(+24.76%) |
Mar 07, 2013 | 3.884 | 4.051 | 3.792 | 3.884 | 20,807 | +0.04(+0.96%) |
Mar 06, 2013 | 3.912 | 3.912 | 3.819 | 3.847 | 4,218 | -0.01(-0.24%) |
Mar 05, 2013 | 3.866 | 3.921 | 3.792 | 3.856 | 12,093 | -0.02(-0.48%) |
Mar 04, 2013 | 3.782 | 3.884 | 3.773 | 3.875 | 8,943 | +0.05(+1.21%) |