Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.596 | 4.669 | 4.488 | 4.575 | 34,689 | -0.04(-0.78%) |
May 30, 2013 | 4.690 | 4.725 | 4.611 | 4.611 | 0 | -0.09(-1.99%) |
May 29, 2013 | 4.582 | 4.762 | 4.517 | 4.705 | 38,578 | +0.07(+1.56%) |
May 28, 2013 | 4.654 | 4.683 | 4.503 | 4.633 | 71,707 | +0.01(+0.16%) |
May 24, 2013 | 4.575 | 4.704 | 4.575 | 4.625 | 0 | +0.05(+1.10%) |
May 23, 2013 | 4.546 | 4.629 | 4.431 | 4.575 | 0 | -0.06(-1.40%) |
May 22, 2013 | 4.834 | 4.849 | 4.575 | 4.640 | 0 | -0.17(-3.59%) |
May 21, 2013 | 4.928 | 4.950 | 4.762 | 4.813 | 0 | -0.08(-1.62%) |
May 20, 2013 | 5.000 | 5.000 | 4.805 | 4.892 | 0 | -0.15(-3.00%) |
May 17, 2013 | 5.238 | 5.364 | 5.029 | 5.043 | 0 | -0.19(-3.71%) |
May 16, 2013 | 5.346 | 5.346 | 5.187 | 5.238 | 28,848 | -0.06(-1.22%) |
May 15, 2013 | 5.288 | 5.468 | 5.252 | 5.303 | 0 | +0.20(+3.95%) |
May 13, 2013 | 4.906 | 5.151 | 4.885 | 5.101 | 0 | +0.17(+3.36%) |
May 10, 2013 | 4.877 | 4.993 | 4.877 | 4.935 | 0 | +0.06(+1.33%) |
May 09, 2013 | 4.863 | 5.029 | 4.863 | 4.870 | 0 | +0.00(+0.00%) |
May 08, 2013 | 4.906 | 5.067 | 4.870 | 4.870 | 0 | -0.04(-0.88%) |
May 07, 2013 | 4.892 | 4.921 | 4.755 | 4.913 | 0 | -0.01(-0.15%) |
May 06, 2013 | 5.036 | 5.036 | 4.719 | 4.921 | 0 | -0.09(-1.73%) |
May 03, 2013 | 5.216 | 5.122 | 4.993 | 5.007 | 0 | -0.10(-1.97%) |
May 02, 2013 | 4.755 | 5.115 | 4.604 | 5.108 | 0 | +0.27(+5.51%) |
May 01, 2013 | 5.043 | 5.079 | 4.625 | 4.841 | 0 | -0.25(-4.95%) |
Apr 30, 2013 | 5.519 | 5.576 | 5.079 | 5.094 | 0 | -0.40(-7.34%) |
Apr 29, 2013 | 5.432 | 5.504 | 5.411 | 5.497 | 45,261 | +0.12(+2.14%) |
Apr 26, 2013 | 5.562 | 5.591 | 5.382 | 5.382 | 125,224 | -0.21(-3.74%) |
Apr 25, 2013 | 5.749 | 5.749 | 5.411 | 5.591 | 0 | -0.16(-2.76%) |
Apr 24, 2013 | 5.944 | 5.944 | 5.670 | 5.749 | 0 | -0.16(-2.68%) |
Apr 23, 2013 | 5.951 | 6.109 | 5.843 | 5.908 | 96,940 | +0.17(+3.02%) |
Apr 22, 2013 | 6.124 | 6.124 | 5.656 | 5.735 | 182,499 | -0.35(-5.80%) |
Apr 19, 2013 | 6.261 | 6.282 | 5.980 | 6.088 | 70,824 | -0.18(-2.87%) |
Apr 18, 2013 | 6.138 | 6.340 | 6.110 | 6.268 | 148,081 | +0.17(+2.84%) |
Apr 17, 2013 | 6.073 | 6.160 | 5.973 | 6.095 | 65,836 | +0.01(+0.24%) |
Apr 16, 2013 | 5.828 | 6.138 | 5.828 | 6.081 | 94,464 | +0.24(+4.20%) |
Apr 15, 2013 | 6.095 | 6.153 | 5.792 | 5.836 | 82,331 | -0.26(-4.26%) |
Apr 12, 2013 | 6.066 | 6.181 | 6.016 | 6.095 | 62,659 | +0.01(+0.12%) |
Apr 11, 2013 | 5.980 | 6.088 | 5.944 | 6.088 | 75,845 | +0.08(+1.32%) |
Apr 10, 2013 | 6.066 | 6.124 | 5.987 | 6.009 | 83,745 | -0.01(-0.24%) |
Apr 09, 2013 | 5.944 | 6.189 | 5.730 | 6.023 | 187,040 | +0.03(+0.48%) |
Apr 08, 2013 | 5.648 | 6.051 | 5.439 | 5.994 | 218,935 | +0.45(+8.05%) |
Apr 05, 2013 | 5.439 | 5.620 | 5.281 | 5.547 | 76,919 | +0.01(+0.13%) |
Apr 04, 2013 | 5.209 | 5.742 | 5.209 | 5.540 | 154,676 | +0.25(+4.77%) |
Apr 03, 2013 | 6.059 | 6.095 | 5.072 | 5.288 | 405,693 | -0.73(-12.20%) |
Apr 02, 2013 | 6.326 | 6.333 | 5.922 | 6.023 | 245,542 | -0.31(-4.89%) |
Apr 01, 2013 | 6.124 | 6.484 | 6.095 | 6.333 | 281,021 | +0.24(+3.90%) |
Mar 28, 2013 | 5.908 | 6.117 | 5.836 | 6.095 | 297,365 | +0.30(+5.22%) |
Mar 27, 2013 | 5.403 | 5.973 | 5.317 | 5.792 | 387,153 | +0.33(+6.07%) |
Mar 26, 2013 | 4.798 | 5.490 | 4.798 | 5.461 | 382,234 | +0.66(+13.64%) |
Mar 25, 2013 | 4.791 | 5.036 | 4.784 | 4.805 | 113,421 | +0.04(+0.76%) |
Mar 22, 2013 | 4.743 | 4.856 | 4.740 | 4.769 | 62,191 | +0.04(+0.91%) |
Mar 21, 2013 | 4.856 | 4.856 | 4.683 | 4.726 | 69,032 | -0.09(-1.80%) |
Mar 20, 2013 | 4.777 | 4.950 | 4.712 | 4.813 | 52,823 | +0.12(+2.61%) |
Mar 19, 2013 | 4.892 | 4.892 | 4.683 | 4.690 | 62,392 | -0.14(-2.84%) |
Mar 18, 2013 | 4.705 | 4.906 | 4.683 | 4.827 | 116,231 | +0.05(+1.06%) |
Mar 15, 2013 | 4.726 | 4.856 | 4.676 | 4.777 | 221,353 | +0.08(+1.69%) |
Mar 14, 2013 | 4.928 | 4.928 | 4.606 | 4.697 | 128,809 | -0.11(-2.25%) |
Mar 13, 2013 | 4.755 | 4.964 | 4.683 | 4.805 | 213,279 | +0.12(+2.62%) |
Mar 12, 2013 | 4.445 | 4.741 | 4.395 | 4.683 | 135,859 | +0.24(+5.35%) |
Mar 11, 2013 | 4.366 | 4.460 | 4.301 | 4.445 | 77,516 | +0.09(+1.98%) |
Mar 08, 2013 | 4.258 | 4.366 | 4.150 | 4.359 | 58,557 | +0.09(+2.02%) |
Mar 07, 2013 | 4.258 | 4.316 | 4.128 | 4.272 | 51,514 | -0.01(-0.34%) |
Mar 06, 2013 | 4.402 | 4.402 | 4.272 | 4.287 | 45,293 | -0.04(-1.00%) |
Mar 05, 2013 | 4.323 | 4.424 | 4.323 | 4.330 | 104,120 | +0.06(+1.35%) |
Mar 04, 2013 | 4.243 | 4.315 | 4.143 | 4.272 | 64,013 | +0.10(+2.42%) |