Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.531 | 4.554 | 4.446 | 4.451 | 1,650,241 | -0.08(-1.77%) |
May 30, 2013 | 4.562 | 4.580 | 4.513 | 4.531 | 942,791 | -0.01(-0.29%) |
May 29, 2013 | 4.643 | 4.645 | 4.531 | 4.545 | 2,290,062 | -0.10(-2.26%) |
May 28, 2013 | 4.721 | 4.734 | 4.627 | 4.650 | 1,278,401 | -0.02(-0.38%) |
May 24, 2013 | 4.694 | 4.694 | 4.641 | 4.667 | 643,535 | +0.00(+0.10%) |
May 23, 2013 | 4.707 | 4.707 | 4.641 | 4.663 | 1,273,328 | -0.08(-1.59%) |
May 22, 2013 | 4.760 | 4.778 | 4.712 | 4.738 | 1,000,997 | -0.02(-0.47%) |
May 21, 2013 | 4.729 | 4.765 | 4.729 | 4.760 | 797,613 | +0.03(+0.66%) |
May 20, 2013 | 4.716 | 4.734 | 4.712 | 4.729 | 665,680 | +0.01(+0.21%) |
May 17, 2013 | 4.716 | 4.721 | 4.698 | 4.720 | 685,966 | +0.03(+0.55%) |
May 16, 2013 | 4.694 | 4.703 | 4.676 | 4.694 | 644,856 | -0.01(-0.19%) |
May 15, 2013 | 4.703 | 4.716 | 4.694 | 4.703 | 832,198 | +0.06(+1.34%) |
May 13, 2013 | 4.650 | 4.658 | 4.627 | 4.641 | 986,071 | -0.01(-0.19%) |
May 10, 2013 | 4.663 | 4.685 | 4.641 | 4.650 | 997,737 | +0.01(+0.29%) |
May 09, 2013 | 4.650 | 4.663 | 4.618 | 4.636 | 854,548 | +0.01(+0.19%) |
May 08, 2013 | 4.650 | 4.650 | 4.627 | 4.627 | 666,059 | -0.02(-0.48%) |
May 07, 2013 | 4.645 | 4.658 | 4.618 | 4.650 | 858,522 | +0.03(+0.58%) |
May 06, 2013 | 4.632 | 4.641 | 4.618 | 4.623 | 660,496 | -0.00(-0.10%) |
May 03, 2013 | 4.641 | 4.654 | 4.627 | 4.627 | 546,086 | -0.01(-0.29%) |
May 02, 2013 | 4.641 | 4.650 | 4.623 | 4.641 | 520,733 | +0.03(+0.58%) |
May 01, 2013 | 4.658 | 4.667 | 4.614 | 4.614 | 555,030 | -0.04(-0.86%) |
Apr 30, 2013 | 4.663 | 4.663 | 4.636 | 4.654 | 731,914 | -0.00(-0.10%) |
Apr 29, 2013 | 4.654 | 4.685 | 4.645 | 4.658 | 630,550 | +0.00(+0.00%) |
Apr 26, 2013 | 4.650 | 4.676 | 4.650 | 4.658 | 747,207 | +0.02(+0.43%) |
Apr 25, 2013 | 4.599 | 4.652 | 4.599 | 4.638 | 929,085 | +0.03(+0.57%) |
Apr 24, 2013 | 4.594 | 4.621 | 4.586 | 4.612 | 748,539 | +0.02(+0.38%) |
Apr 23, 2013 | 4.603 | 4.608 | 4.581 | 4.594 | 658,143 | +0.01(+0.14%) |
Apr 22, 2013 | 4.594 | 4.599 | 4.568 | 4.588 | 739,115 | -0.00(-0.05%) |
Apr 19, 2013 | 4.572 | 4.594 | 4.563 | 4.590 | 600,826 | +0.02(+0.39%) |
Apr 18, 2013 | 4.586 | 4.625 | 4.546 | 4.572 | 757,636 | -0.01(-0.19%) |
Apr 17, 2013 | 4.528 | 4.581 | 4.519 | 4.581 | 909,442 | +0.01(+0.29%) |
Apr 16, 2013 | 4.524 | 4.581 | 4.524 | 4.568 | 1,182,233 | +0.07(+1.47%) |
Apr 15, 2013 | 4.533 | 4.536 | 4.497 | 4.502 | 1,223,780 | -0.03(-0.63%) |
Apr 12, 2013 | 4.524 | 4.537 | 4.519 | 4.530 | 620,408 | -0.01(-0.15%) |
Apr 11, 2013 | 4.537 | 4.546 | 4.528 | 4.537 | 901,488 | +0.00(+0.10%) |
Apr 10, 2013 | 4.515 | 4.541 | 4.489 | 4.533 | 1,323,658 | +0.03(+0.59%) |
Apr 09, 2013 | 4.497 | 4.506 | 4.493 | 4.506 | 773,825 | +0.00(+0.10%) |
Apr 08, 2013 | 4.502 | 4.502 | 4.475 | 4.502 | 831,484 | +0.01(+0.20%) |
Apr 05, 2013 | 4.502 | 4.506 | 4.484 | 4.493 | 891,012 | -0.00(-0.10%) |
Apr 04, 2013 | 4.489 | 4.506 | 4.480 | 4.497 | 686,071 | +0.01(+0.20%) |
Apr 03, 2013 | 4.493 | 4.497 | 4.475 | 4.489 | 653,832 | +0.00(+0.00%) |
Apr 02, 2013 | 4.462 | 4.493 | 4.453 | 4.489 | 955,020 | +0.02(+0.49%) |
Apr 01, 2013 | 4.489 | 4.502 | 4.458 | 4.466 | 928,387 | -0.00(-0.10%) |
Mar 28, 2013 | 4.497 | 4.502 | 4.471 | 4.471 | 1,392,433 | -0.03(-0.59%) |
Mar 27, 2013 | 4.489 | 4.497 | 4.480 | 4.497 | 755,747 | +0.01(+0.20%) |
Mar 26, 2013 | 4.541 | 4.541 | 4.480 | 4.489 | 951,761 | -0.01(-0.15%) |
Mar 25, 2013 | 4.491 | 4.504 | 4.478 | 4.495 | 851,562 | +0.00(+0.10%) |
Mar 22, 2013 | 4.486 | 4.491 | 4.473 | 4.491 | 829,210 | +0.02(+0.39%) |
Mar 21, 2013 | 4.451 | 4.482 | 4.447 | 4.473 | 788,363 | +0.02(+0.49%) |
Mar 20, 2013 | 4.460 | 4.473 | 4.451 | 4.451 | 681,354 | -0.01(-0.29%) |
Mar 19, 2013 | 4.460 | 4.464 | 4.438 | 4.464 | 721,103 | +0.03(+0.59%) |
Mar 18, 2013 | 4.443 | 4.460 | 4.429 | 4.438 | 723,835 | +0.00(+0.00%) |
Mar 15, 2013 | 4.451 | 4.451 | 4.425 | 4.438 | 701,276 | -0.00(-0.10%) |
Mar 14, 2013 | 4.460 | 4.473 | 4.443 | 4.443 | 813,602 | -0.04(-0.78%) |
Mar 13, 2013 | 4.469 | 4.486 | 4.451 | 4.478 | 462,368 | +0.02(+0.39%) |
Mar 12, 2013 | 4.460 | 4.486 | 4.456 | 4.460 | 686,627 | -0.03(-0.59%) |
Mar 11, 2013 | 4.443 | 4.486 | 4.438 | 4.486 | 1,105,567 | +0.06(+1.29%) |
Mar 08, 2013 | 4.443 | 4.456 | 4.421 | 4.429 | 874,621 | -0.00(-0.05%) |
Mar 07, 2013 | 4.434 | 4.456 | 4.425 | 4.432 | 519,291 | -0.00(-0.05%) |
Mar 06, 2013 | 4.469 | 4.478 | 4.434 | 4.434 | 823,052 | -0.04(-0.78%) |
Mar 05, 2013 | 4.473 | 4.478 | 4.456 | 4.469 | 697,450 | +0.00(+0.00%) |
Mar 04, 2013 | 4.451 | 4.486 | 4.438 | 4.469 | 804,383 | +0.03(+0.59%) |