Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.311 | 4.347 | 4.145 | 4.145 | 1,424,394 | -0.16(-3.68%) |
May 30, 2013 | 4.361 | 4.383 | 4.260 | 4.304 | 434,819 | -0.05(-1.16%) |
May 29, 2013 | 4.462 | 4.491 | 4.325 | 4.354 | 380,041 | -0.15(-3.36%) |
May 28, 2013 | 4.614 | 4.635 | 4.506 | 4.506 | 471,536 | -0.04(-0.95%) |
May 24, 2013 | 4.513 | 4.563 | 4.448 | 4.549 | 310,555 | +0.03(+0.64%) |
May 23, 2013 | 4.462 | 4.534 | 4.390 | 4.520 | 467,065 | +0.01(+0.16%) |
May 22, 2013 | 4.693 | 4.758 | 4.491 | 4.513 | 623,901 | -0.18(-3.84%) |
May 21, 2013 | 4.707 | 4.736 | 4.686 | 4.693 | 724,674 | +0.00(+0.00%) |
May 20, 2013 | 4.693 | 4.743 | 4.671 | 4.693 | 727,189 | -0.03(-0.61%) |
May 17, 2013 | 4.643 | 4.751 | 4.643 | 4.722 | 563,799 | +0.12(+2.50%) |
May 16, 2013 | 4.707 | 4.779 | 4.585 | 4.606 | 699,187 | -0.10(-2.14%) |
May 15, 2013 | 4.700 | 4.787 | 4.664 | 4.707 | 1,061,374 | +0.09(+2.03%) |
May 13, 2013 | 4.628 | 4.635 | 4.614 | 4.614 | 344,251 | -0.01(-0.31%) |
May 10, 2013 | 4.650 | 4.650 | 4.578 | 4.628 | 196,468 | +0.00(+0.00%) |
May 09, 2013 | 4.621 | 4.657 | 4.585 | 4.628 | 175,885 | -0.01(-0.31%) |
May 08, 2013 | 4.606 | 4.657 | 4.527 | 4.643 | 220,328 | +0.01(+0.31%) |
May 07, 2013 | 4.635 | 4.642 | 4.592 | 4.628 | 260,372 | +0.01(+0.31%) |
May 06, 2013 | 4.607 | 4.657 | 4.571 | 4.614 | 353,938 | +0.01(+0.16%) |
May 03, 2013 | 4.621 | 4.642 | 4.599 | 4.607 | 234,507 | +0.02(+0.47%) |
May 02, 2013 | 4.528 | 4.599 | 4.485 | 4.585 | 194,459 | +0.10(+2.23%) |
May 01, 2013 | 4.585 | 4.592 | 4.456 | 4.485 | 568,532 | -0.10(-2.18%) |
Apr 30, 2013 | 4.564 | 4.650 | 4.535 | 4.585 | 943,906 | +0.05(+1.10%) |
Apr 29, 2013 | 4.514 | 4.549 | 4.492 | 4.535 | 128,714 | +0.05(+1.12%) |
Apr 26, 2013 | 4.506 | 4.506 | 4.464 | 4.485 | 169,643 | -0.02(-0.48%) |
Apr 25, 2013 | 4.442 | 4.564 | 4.414 | 4.506 | 317,838 | +0.06(+1.45%) |
Apr 24, 2013 | 4.456 | 4.492 | 4.421 | 4.442 | 388,434 | +0.00(+0.00%) |
Apr 23, 2013 | 4.428 | 4.485 | 4.356 | 4.442 | 478,160 | +0.06(+1.31%) |
Apr 22, 2013 | 4.421 | 4.442 | 4.299 | 4.385 | 489,338 | +0.00(+0.00%) |
Apr 19, 2013 | 4.363 | 4.428 | 4.342 | 4.385 | 703,914 | +0.03(+0.66%) |
Apr 18, 2013 | 4.263 | 4.363 | 4.235 | 4.356 | 615,809 | +0.11(+2.53%) |
Apr 17, 2013 | 4.371 | 4.385 | 4.199 | 4.249 | 314,913 | -0.15(-3.41%) |
Apr 16, 2013 | 4.306 | 4.421 | 4.299 | 4.399 | 274,296 | +0.12(+2.84%) |
Apr 15, 2013 | 4.449 | 4.471 | 4.270 | 4.278 | 362,519 | -0.19(-4.17%) |
Apr 12, 2013 | 4.542 | 4.578 | 4.456 | 4.464 | 460,100 | -0.10(-2.19%) |
Apr 11, 2013 | 4.521 | 4.578 | 4.514 | 4.564 | 295,411 | +0.05(+1.11%) |
Apr 10, 2013 | 4.549 | 4.585 | 4.492 | 4.514 | 455,428 | -0.01(-0.32%) |
Apr 09, 2013 | 4.542 | 4.607 | 4.506 | 4.528 | 328,402 | +0.00(+0.00%) |
Apr 08, 2013 | 4.599 | 4.605 | 4.514 | 4.528 | 377,355 | -0.05(-1.09%) |
Apr 05, 2013 | 4.363 | 4.614 | 4.363 | 4.578 | 789,247 | +0.16(+3.56%) |
Apr 04, 2013 | 4.385 | 4.428 | 4.356 | 4.421 | 178,188 | +0.07(+1.64%) |
Apr 03, 2013 | 4.414 | 4.428 | 4.349 | 4.349 | 843,603 | -0.04(-0.98%) |
Apr 02, 2013 | 4.399 | 4.456 | 4.385 | 4.392 | 625,403 | +0.03(+0.66%) |
Apr 01, 2013 | 4.385 | 4.478 | 4.342 | 4.363 | 368,579 | -0.01(-0.16%) |
Mar 28, 2013 | 4.399 | 4.399 | 4.328 | 4.371 | 782,426 | -0.01(-0.16%) |
Mar 27, 2013 | 4.213 | 4.424 | 4.213 | 4.378 | 983,499 | +0.16(+3.90%) |
Mar 26, 2013 | 4.177 | 4.249 | 4.170 | 4.213 | 463,514 | +0.06(+1.55%) |
Mar 25, 2013 | 4.220 | 4.249 | 4.127 | 4.149 | 763,351 | +0.01(+0.35%) |
Mar 22, 2013 | 4.142 | 4.170 | 4.135 | 4.135 | 621,834 | -0.01(-0.17%) |
Mar 21, 2013 | 4.049 | 4.177 | 4.042 | 4.142 | 396,928 | +0.06(+1.58%) |
Mar 20, 2013 | 4.027 | 4.084 | 4.027 | 4.077 | 178,467 | +0.04(+1.06%) |
Mar 19, 2013 | 4.084 | 4.092 | 4.006 | 4.034 | 164,289 | -0.04(-1.05%) |
Mar 18, 2013 | 4.070 | 4.092 | 4.052 | 4.077 | 133,343 | -0.03(-0.70%) |
Mar 15, 2013 | 4.106 | 4.127 | 4.077 | 4.106 | 465,163 | +0.01(+0.35%) |
Mar 14, 2013 | 4.063 | 4.127 | 4.056 | 4.092 | 302,418 | +0.02(+0.53%) |
Mar 13, 2013 | 4.049 | 4.070 | 3.999 | 4.070 | 245,123 | +0.04(+0.89%) |
Mar 12, 2013 | 4.106 | 4.120 | 4.034 | 4.034 | 203,818 | -0.07(-1.74%) |
Mar 11, 2013 | 4.106 | 4.120 | 4.077 | 4.106 | 237,419 | +0.00(+0.00%) |
Mar 08, 2013 | 4.077 | 4.142 | 4.049 | 4.106 | 590,195 | +0.07(+1.77%) |
Mar 07, 2013 | 4.092 | 4.099 | 3.999 | 4.034 | 201,600 | -0.06(-1.40%) |
Mar 06, 2013 | 4.084 | 4.106 | 4.013 | 4.092 | 317,889 | +0.03(+0.70%) |
Mar 05, 2013 | 4.034 | 4.084 | 4.034 | 4.063 | 236,672 | +0.03(+0.71%) |
Mar 04, 2013 | 4.049 | 4.070 | 4.027 | 4.034 | 248,383 | -0.02(-0.53%) |