Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.530 | 4.553 | 4.446 | 4.450 | 1,650,563 | -0.08(-1.77%) |
May 30, 2013 | 4.562 | 4.579 | 4.513 | 4.530 | 942,975 | -0.01(-0.29%) |
May 29, 2013 | 4.642 | 4.644 | 4.530 | 4.544 | 2,290,510 | -0.10(-2.26%) |
May 28, 2013 | 4.720 | 4.733 | 4.626 | 4.649 | 1,278,651 | -0.02(-0.38%) |
May 24, 2013 | 4.693 | 4.693 | 4.640 | 4.666 | 643,661 | +0.00(+0.10%) |
May 23, 2013 | 4.706 | 4.706 | 4.640 | 4.662 | 1,273,576 | -0.08(-1.59%) |
May 22, 2013 | 4.760 | 4.777 | 4.711 | 4.737 | 1,001,192 | -0.02(-0.47%) |
May 21, 2013 | 4.728 | 4.764 | 4.728 | 4.760 | 797,769 | +0.03(+0.66%) |
May 20, 2013 | 4.715 | 4.733 | 4.711 | 4.728 | 665,810 | +0.01(+0.21%) |
May 17, 2013 | 4.715 | 4.720 | 4.697 | 4.719 | 686,100 | +0.03(+0.55%) |
May 16, 2013 | 4.693 | 4.702 | 4.675 | 4.693 | 644,982 | -0.01(-0.19%) |
May 15, 2013 | 4.702 | 4.715 | 4.693 | 4.702 | 832,361 | +0.06(+1.34%) |
May 13, 2013 | 4.649 | 4.658 | 4.626 | 4.640 | 986,263 | -0.01(-0.19%) |
May 10, 2013 | 4.662 | 4.684 | 4.640 | 4.649 | 997,932 | +0.01(+0.29%) |
May 09, 2013 | 4.649 | 4.662 | 4.618 | 4.635 | 854,715 | +0.01(+0.19%) |
May 08, 2013 | 4.649 | 4.649 | 4.626 | 4.626 | 666,189 | -0.02(-0.48%) |
May 07, 2013 | 4.644 | 4.658 | 4.618 | 4.649 | 858,690 | +0.03(+0.58%) |
May 06, 2013 | 4.631 | 4.640 | 4.618 | 4.622 | 660,625 | -0.00(-0.10%) |
May 03, 2013 | 4.640 | 4.653 | 4.626 | 4.626 | 546,193 | -0.01(-0.29%) |
May 02, 2013 | 4.640 | 4.649 | 4.622 | 4.640 | 520,835 | +0.03(+0.58%) |
May 01, 2013 | 4.658 | 4.666 | 4.613 | 4.613 | 555,138 | -0.04(-0.86%) |
Apr 30, 2013 | 4.662 | 4.662 | 4.635 | 4.653 | 732,057 | -0.00(-0.10%) |
Apr 29, 2013 | 4.653 | 4.684 | 4.644 | 4.658 | 630,673 | +0.00(+0.00%) |
Apr 26, 2013 | 4.649 | 4.675 | 4.649 | 4.658 | 747,353 | +0.02(+0.43%) |
Apr 25, 2013 | 4.598 | 4.651 | 4.598 | 4.638 | 929,267 | +0.03(+0.57%) |
Apr 24, 2013 | 4.593 | 4.620 | 4.585 | 4.611 | 748,685 | +0.02(+0.38%) |
Apr 23, 2013 | 4.602 | 4.607 | 4.580 | 4.593 | 658,272 | +0.01(+0.14%) |
Apr 22, 2013 | 4.593 | 4.598 | 4.567 | 4.587 | 739,260 | -0.00(-0.05%) |
Apr 19, 2013 | 4.571 | 4.593 | 4.563 | 4.589 | 600,944 | +0.02(+0.39%) |
Apr 18, 2013 | 4.585 | 4.624 | 4.545 | 4.571 | 757,784 | -0.01(-0.19%) |
Apr 17, 2013 | 4.527 | 4.580 | 4.519 | 4.580 | 909,620 | +0.01(+0.29%) |
Apr 16, 2013 | 4.523 | 4.580 | 4.523 | 4.567 | 1,182,463 | +0.07(+1.47%) |
Apr 15, 2013 | 4.532 | 4.535 | 4.496 | 4.501 | 1,224,019 | -0.03(-0.63%) |
Apr 12, 2013 | 4.523 | 4.536 | 4.519 | 4.530 | 620,530 | -0.01(-0.15%) |
Apr 11, 2013 | 4.536 | 4.545 | 4.527 | 4.536 | 901,664 | +0.00(+0.10%) |
Apr 10, 2013 | 4.514 | 4.541 | 4.488 | 4.532 | 1,323,917 | +0.03(+0.59%) |
Apr 09, 2013 | 4.496 | 4.505 | 4.492 | 4.505 | 773,976 | +0.00(+0.10%) |
Apr 08, 2013 | 4.501 | 4.501 | 4.474 | 4.501 | 831,647 | +0.01(+0.20%) |
Apr 05, 2013 | 4.501 | 4.505 | 4.483 | 4.492 | 891,186 | -0.00(-0.10%) |
Apr 04, 2013 | 4.488 | 4.505 | 4.479 | 4.496 | 686,205 | +0.01(+0.20%) |
Apr 03, 2013 | 4.492 | 4.496 | 4.474 | 4.488 | 653,960 | +0.00(+0.00%) |
Apr 02, 2013 | 4.461 | 4.492 | 4.452 | 4.488 | 955,206 | +0.02(+0.49%) |
Apr 01, 2013 | 4.488 | 4.501 | 4.457 | 4.466 | 928,568 | -0.00(-0.10%) |
Mar 28, 2013 | 4.496 | 4.501 | 4.470 | 4.470 | 1,392,705 | -0.03(-0.59%) |
Mar 27, 2013 | 4.488 | 4.496 | 4.479 | 4.496 | 755,894 | +0.01(+0.20%) |
Mar 26, 2013 | 4.541 | 4.541 | 4.479 | 4.488 | 951,947 | -0.01(-0.15%) |
Mar 25, 2013 | 4.490 | 4.503 | 4.477 | 4.494 | 851,728 | +0.00(+0.10%) |
Mar 22, 2013 | 4.486 | 4.490 | 4.472 | 4.490 | 829,372 | +0.02(+0.39%) |
Mar 21, 2013 | 4.450 | 4.481 | 4.446 | 4.472 | 788,517 | +0.02(+0.49%) |
Mar 20, 2013 | 4.459 | 4.472 | 4.450 | 4.450 | 681,488 | -0.01(-0.29%) |
Mar 19, 2013 | 4.459 | 4.464 | 4.437 | 4.464 | 721,244 | +0.03(+0.59%) |
Mar 18, 2013 | 4.442 | 4.459 | 4.429 | 4.437 | 723,977 | +0.00(+0.00%) |
Mar 15, 2013 | 4.450 | 4.450 | 4.424 | 4.437 | 701,413 | -0.00(-0.10%) |
Mar 14, 2013 | 4.459 | 4.472 | 4.442 | 4.442 | 813,761 | -0.04(-0.78%) |
Mar 13, 2013 | 4.468 | 4.486 | 4.450 | 4.477 | 462,459 | +0.02(+0.39%) |
Mar 12, 2013 | 4.459 | 4.486 | 4.455 | 4.459 | 686,761 | -0.03(-0.59%) |
Mar 11, 2013 | 4.442 | 4.486 | 4.437 | 4.486 | 1,105,784 | +0.06(+1.29%) |
Mar 08, 2013 | 4.442 | 4.455 | 4.420 | 4.429 | 874,793 | -0.00(-0.05%) |
Mar 07, 2013 | 4.433 | 4.455 | 4.424 | 4.431 | 519,392 | -0.00(-0.05%) |
Mar 06, 2013 | 4.468 | 4.477 | 4.433 | 4.433 | 823,213 | -0.04(-0.78%) |
Mar 05, 2013 | 4.472 | 4.477 | 4.455 | 4.468 | 697,587 | +0.00(+0.00%) |
Mar 04, 2013 | 4.450 | 4.486 | 4.437 | 4.468 | 804,541 | +0.03(+0.59%) |