Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.510 | 4.530 | 4.450 | 4.460 | 342,195 | -0.08(-1.76%) |
May 30, 2013 | 4.600 | 4.610 | 4.510 | 4.540 | 378,728 | -0.05(-1.09%) |
May 29, 2013 | 4.590 | 4.690 | 4.570 | 4.590 | 345,024 | -0.05(-1.08%) |
May 28, 2013 | 4.620 | 4.760 | 4.561 | 4.640 | 552,797 | +0.09(+1.98%) |
May 24, 2013 | 4.520 | 4.570 | 4.500 | 4.550 | 361,642 | +0.01(+0.22%) |
May 23, 2013 | 4.450 | 4.560 | 4.380 | 4.540 | 416,488 | +0.03(+0.67%) |
May 22, 2013 | 4.710 | 4.830 | 4.510 | 4.510 | 599,582 | -0.21(-4.45%) |
May 21, 2013 | 4.820 | 4.850 | 4.710 | 4.720 | 395,697 | -0.09(-1.87%) |
May 20, 2013 | 4.560 | 4.940 | 4.530 | 4.810 | 810,731 | +0.22(+4.79%) |
May 17, 2013 | 4.440 | 4.590 | 4.420 | 4.590 | 518,797 | +0.19(+4.32%) |
May 16, 2013 | 4.450 | 4.460 | 4.350 | 4.400 | 719,595 | -0.04(-0.90%) |
May 15, 2013 | 4.460 | 4.540 | 4.415 | 4.440 | 248,518 | -0.04(-0.89%) |
May 13, 2013 | 4.610 | 4.620 | 4.380 | 4.480 | 619,083 | -0.12(-2.61%) |
May 10, 2013 | 4.600 | 4.610 | 4.510 | 4.600 | 520,796 | -0.01(-0.22%) |
May 09, 2013 | 4.620 | 4.680 | 4.501 | 4.610 | 624,069 | +0.04(+0.88%) |
May 08, 2013 | 4.600 | 4.615 | 4.530 | 4.570 | 445,032 | -0.02(-0.44%) |
May 07, 2013 | 4.660 | 4.680 | 4.530 | 4.590 | 480,805 | -0.02(-0.43%) |
May 06, 2013 | 4.590 | 4.650 | 4.520 | 4.610 | 593,613 | +0.05(+1.10%) |
May 03, 2013 | 4.240 | 4.580 | 4.180 | 4.560 | 1,359,847 | +0.38(+9.09%) |
May 02, 2013 | 4.130 | 4.200 | 4.060 | 4.180 | 824,323 | +0.12(+2.96%) |
May 01, 2013 | 4.200 | 4.200 | 4.060 | 4.060 | 956,248 | -0.06(-1.46%) |
Apr 30, 2013 | 4.140 | 4.180 | 4.100 | 4.120 | 578,580 | +0.00(+0.00%) |
Apr 29, 2013 | 4.060 | 4.160 | 4.050 | 4.120 | 318,884 | +0.07(+1.73%) |
Apr 26, 2013 | 4.100 | 4.090 | 4.040 | 4.050 | 427,465 | -0.04(-0.98%) |
Apr 25, 2013 | 4.080 | 4.170 | 4.070 | 4.090 | 457,987 | +0.04(+0.99%) |
Apr 24, 2013 | 3.930 | 4.110 | 3.880 | 4.050 | 1,038,019 | +0.16(+4.11%) |
Apr 23, 2013 | 3.870 | 3.920 | 3.820 | 3.890 | 715,630 | +0.05(+1.30%) |
Apr 22, 2013 | 3.840 | 3.880 | 3.750 | 3.840 | 853,724 | -0.03(-0.78%) |
Apr 19, 2013 | 3.940 | 3.950 | 3.840 | 3.870 | 567,131 | -0.05(-1.28%) |
Apr 18, 2013 | 3.980 | 4.000 | 3.900 | 3.920 | 1,155,105 | -0.04(-1.01%) |
Apr 17, 2013 | 3.990 | 4.020 | 3.950 | 3.960 | 1,532,452 | -0.12(-2.94%) |
Apr 16, 2013 | 4.030 | 4.190 | 3.960 | 4.080 | 1,179,011 | +0.08(+2.00%) |
Apr 15, 2013 | 4.100 | 4.110 | 3.980 | 4.000 | 1,650,618 | -0.16(-3.85%) |
Apr 12, 2013 | 4.320 | 4.350 | 4.110 | 4.160 | 1,159,316 | -0.23(-5.24%) |
Apr 11, 2013 | 4.420 | 4.440 | 4.350 | 4.390 | 416,593 | -0.01(-0.23%) |
Apr 10, 2013 | 4.230 | 4.410 | 4.195 | 4.400 | 711,631 | +0.20(+4.76%) |
Apr 09, 2013 | 4.170 | 4.240 | 4.150 | 4.200 | 804,170 | +0.07(+1.69%) |
Apr 08, 2013 | 4.100 | 4.150 | 4.050 | 4.130 | 423,232 | +0.04(+0.98%) |
Apr 05, 2013 | 4.000 | 4.130 | 4.000 | 4.090 | 560,133 | +0.03(+0.74%) |
Apr 04, 2013 | 4.090 | 4.090 | 4.010 | 4.060 | 680,731 | -0.04(-0.98%) |
Apr 03, 2013 | 4.170 | 4.190 | 4.060 | 4.100 | 866,715 | -0.06(-1.44%) |
Apr 02, 2013 | 4.300 | 4.330 | 4.140 | 4.160 | 467,363 | -0.12(-2.80%) |
Apr 01, 2013 | 4.260 | 4.380 | 4.170 | 4.280 | 1,241,614 | +0.00(+0.00%) |
Mar 28, 2013 | 4.500 | 4.510 | 4.270 | 4.280 | 1,419,958 | -0.19(-4.25%) |
Mar 27, 2013 | 4.550 | 4.570 | 4.450 | 4.470 | 955,479 | -0.11(-2.40%) |
Mar 26, 2013 | 4.640 | 4.650 | 4.555 | 4.580 | 421,933 | -0.04(-0.87%) |
Mar 25, 2013 | 4.700 | 4.750 | 4.590 | 4.620 | 649,601 | -0.03(-0.65%) |
Mar 22, 2013 | 4.730 | 4.770 | 4.620 | 4.650 | 900,236 | -0.04(-0.85%) |
Mar 21, 2013 | 4.750 | 4.780 | 4.660 | 4.690 | 473,477 | -0.10(-2.09%) |
Mar 20, 2013 | 4.890 | 4.890 | 4.710 | 4.790 | 718,884 | -0.03(-0.62%) |
Mar 19, 2013 | 4.980 | 5.000 | 4.750 | 4.820 | 615,635 | -0.16(-3.21%) |
Mar 18, 2013 | 5.010 | 5.050 | 4.960 | 4.980 | 564,238 | -0.12(-2.35%) |
Mar 15, 2013 | 5.090 | 5.230 | 5.020 | 5.100 | 1,184,562 | +0.03(+0.59%) |
Mar 14, 2013 | 4.880 | 5.080 | 4.880 | 5.070 | 450,841 | +0.19(+3.89%) |
Mar 13, 2013 | 4.820 | 4.940 | 4.820 | 4.880 | 294,303 | +0.05(+1.04%) |
Mar 12, 2013 | 4.800 | 4.900 | 4.790 | 4.830 | 503,532 | +0.01(+0.21%) |
Mar 11, 2013 | 4.780 | 4.850 | 4.780 | 4.820 | 563,527 | +0.01(+0.21%) |
Mar 08, 2013 | 4.730 | 4.830 | 4.635 | 4.810 | 993,755 | +0.16(+3.44%) |
Mar 07, 2013 | 4.650 | 4.720 | 4.640 | 4.650 | 865,311 | +0.00(+0.00%) |
Mar 06, 2013 | 4.740 | 4.740 | 4.610 | 4.650 | 470,884 | -0.05(-1.06%) |
Mar 05, 2013 | 4.590 | 4.740 | 4.590 | 4.700 | 761,352 | +0.12(+2.62%) |
Mar 04, 2013 | 4.760 | 4.770 | 4.510 | 4.580 | 754,982 | -0.22(-4.58%) |