Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.471 | 4.509 | 4.410 | 4.500 | 34,747 | +0.02(+0.37%) |
May 30, 2013 | 4.459 | 4.500 | 4.459 | 4.484 | 0 | +0.04(+0.92%) |
May 29, 2013 | 4.451 | 4.459 | 4.427 | 4.443 | 7,925 | -0.02(-0.55%) |
May 28, 2013 | 4.377 | 4.468 | 4.377 | 4.468 | 34,529 | +0.09(+2.06%) |
May 24, 2013 | 4.427 | 4.431 | 4.369 | 4.377 | 0 | -0.03(-0.74%) |
May 23, 2013 | 4.418 | 4.435 | 4.304 | 4.410 | 0 | -0.04(-0.92%) |
May 22, 2013 | 4.541 | 4.582 | 4.402 | 4.451 | 0 | -0.18(-3.89%) |
May 21, 2013 | 4.591 | 4.709 | 4.566 | 4.632 | 0 | +0.08(+1.80%) |
May 20, 2013 | 4.484 | 4.566 | 4.468 | 4.550 | 0 | +0.20(+4.52%) |
May 17, 2013 | 4.345 | 4.361 | 4.271 | 4.353 | 0 | +0.02(+0.38%) |
May 16, 2013 | 4.263 | 4.394 | 4.240 | 4.336 | 54,776 | +0.06(+1.34%) |
May 15, 2013 | 4.263 | 4.295 | 4.263 | 4.279 | 0 | +0.01(+0.19%) |
May 13, 2013 | 4.328 | 4.369 | 4.263 | 4.271 | 0 | -0.10(-2.25%) |
May 10, 2013 | 4.345 | 4.386 | 4.345 | 4.369 | 0 | -0.02(-0.37%) |
May 09, 2013 | 4.468 | 4.492 | 4.345 | 4.386 | 0 | -0.10(-2.19%) |
May 08, 2013 | 4.558 | 4.558 | 4.468 | 4.484 | 0 | -0.09(-2.06%) |
May 07, 2013 | 4.591 | 4.664 | 4.560 | 4.578 | 0 | +0.00(+0.09%) |
May 06, 2013 | 4.591 | 4.656 | 4.541 | 4.574 | 0 | +0.02(+0.36%) |
May 03, 2013 | 4.582 | 4.632 | 4.525 | 4.558 | 0 | +0.03(+0.72%) |
May 02, 2013 | 4.533 | 4.582 | 4.517 | 4.525 | 0 | -0.02(-0.54%) |
May 01, 2013 | 4.558 | 4.558 | 4.525 | 4.550 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.566 | 4.640 | 4.533 | 4.550 | 0 | -0.04(-0.89%) |
Apr 29, 2013 | 4.681 | 4.681 | 4.517 | 4.591 | 60,103 | -0.05(-1.06%) |
Apr 26, 2013 | 4.689 | 4.689 | 4.615 | 4.640 | 24,096 | -0.03(-0.64%) |
Apr 25, 2013 | 4.660 | 4.705 | 4.648 | 4.669 | 0 | -0.00(-0.07%) |
Apr 24, 2013 | 4.697 | 4.738 | 4.632 | 4.673 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 4.689 | 4.738 | 4.664 | 4.673 | 53,576 | +0.00(+0.00%) |
Apr 22, 2013 | 4.673 | 4.705 | 4.624 | 4.673 | 32,861 | +0.02(+0.53%) |
Apr 19, 2013 | 4.640 | 4.689 | 4.605 | 4.648 | 16,794 | +0.02(+0.35%) |
Apr 18, 2013 | 4.615 | 4.664 | 4.517 | 4.632 | 31,441 | -0.03(-0.70%) |
Apr 17, 2013 | 4.656 | 4.689 | 4.599 | 4.664 | 46,610 | -0.02(-0.52%) |
Apr 16, 2013 | 4.623 | 4.714 | 4.623 | 4.689 | 38,765 | +0.07(+1.42%) |
Apr 15, 2013 | 4.656 | 4.681 | 4.582 | 4.623 | 19,578 | -0.05(-1.05%) |
Apr 12, 2013 | 4.705 | 4.714 | 4.632 | 4.673 | 25,884 | +0.04(+0.89%) |
Apr 11, 2013 | 4.681 | 4.681 | 4.623 | 4.632 | 76,904 | -0.03(-0.70%) |
Apr 10, 2013 | 4.681 | 4.705 | 4.656 | 4.664 | 166,748 | -0.01(-0.18%) |
Apr 09, 2013 | 4.607 | 4.688 | 4.591 | 4.673 | 18,476 | +0.05(+1.06%) |
Apr 08, 2013 | 4.714 | 4.714 | 4.550 | 4.623 | 46,563 | -0.05(-1.05%) |
Apr 05, 2013 | 4.656 | 4.738 | 4.632 | 4.673 | 21,686 | +0.02(+0.35%) |
Apr 04, 2013 | 4.648 | 4.718 | 4.648 | 4.656 | 28,971 | +0.04(+0.89%) |
Apr 03, 2013 | 4.640 | 4.664 | 4.591 | 4.615 | 22,863 | -0.05(-1.05%) |
Apr 02, 2013 | 4.664 | 4.673 | 4.623 | 4.664 | 31,402 | -0.01(-0.18%) |
Apr 01, 2013 | 4.656 | 4.730 | 4.627 | 4.673 | 23,557 | +0.00(+0.00%) |
Mar 28, 2013 | 4.632 | 4.673 | 4.615 | 4.673 | 7,188 | +0.07(+1.42%) |
Mar 27, 2013 | 4.632 | 4.689 | 4.566 | 4.607 | 29,639 | -0.06(-1.30%) |
Mar 26, 2013 | 4.689 | 4.689 | 4.656 | 4.668 | 31,759 | +0.00(+0.07%) |
Mar 25, 2013 | 4.640 | 4.714 | 4.632 | 4.664 | 40,861 | +0.04(+0.89%) |
Mar 22, 2013 | 4.582 | 4.673 | 4.582 | 4.623 | 19,637 | +0.03(+0.71%) |
Mar 21, 2013 | 4.632 | 4.632 | 4.582 | 4.591 | 19,334 | -0.03(-0.71%) |
Mar 20, 2013 | 4.623 | 4.673 | 4.607 | 4.623 | 76,639 | +0.03(+0.71%) |
Mar 19, 2013 | 4.533 | 4.607 | 4.533 | 4.591 | 60,020 | +0.10(+2.19%) |
Mar 18, 2013 | 4.492 | 4.533 | 4.443 | 4.492 | 56,074 | -0.06(-1.26%) |
Mar 15, 2013 | 4.476 | 4.574 | 4.476 | 4.550 | 28,447 | +0.00(+0.00%) |
Mar 14, 2013 | 4.509 | 4.600 | 4.468 | 4.550 | 37,541 | +0.01(+0.18%) |
Mar 13, 2013 | 4.615 | 4.615 | 4.525 | 4.541 | 38,148 | -0.03(-0.72%) |
Mar 12, 2013 | 4.615 | 4.615 | 4.533 | 4.574 | 37,386 | -0.05(-1.06%) |
Mar 11, 2013 | 4.607 | 4.625 | 4.533 | 4.623 | 195,777 | -0.00(-0.06%) |
Mar 08, 2013 | 4.558 | 4.632 | 4.558 | 4.626 | 57,199 | +0.08(+1.87%) |
Mar 07, 2013 | 4.574 | 4.582 | 4.509 | 4.541 | 50,944 | -0.07(-1.60%) |
Mar 06, 2013 | 4.607 | 4.632 | 4.558 | 4.615 | 47,253 | +0.01(+0.18%) |
Mar 05, 2013 | 4.574 | 4.664 | 4.550 | 4.607 | 33,950 | -0.01(-0.18%) |
Mar 04, 2013 | 4.582 | 4.632 | 4.550 | 4.615 | 56,672 | -0.02(-0.35%) |