Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.816 | 5.004 | 4.751 | 4.983 | 367,719 | +0.13(+2.69%) |
May 30, 2013 | 4.809 | 4.874 | 4.787 | 4.852 | 0 | +0.04(+0.75%) |
May 29, 2013 | 4.867 | 4.867 | 4.751 | 4.816 | 87,604 | -0.04(-0.89%) |
May 28, 2013 | 4.693 | 4.932 | 4.599 | 4.859 | 199,720 | +0.22(+4.84%) |
May 24, 2013 | 4.584 | 4.678 | 4.483 | 4.635 | 0 | +0.06(+1.27%) |
May 23, 2013 | 4.584 | 4.599 | 4.454 | 4.577 | 0 | -0.06(-1.25%) |
May 22, 2013 | 4.591 | 4.671 | 4.534 | 4.635 | 0 | +0.04(+0.95%) |
May 21, 2013 | 4.867 | 4.867 | 4.584 | 4.591 | 0 | -0.25(-5.09%) |
May 20, 2013 | 4.729 | 4.879 | 4.729 | 4.838 | 0 | +0.11(+2.30%) |
May 17, 2013 | 4.729 | 4.736 | 4.642 | 4.729 | 0 | +0.02(+0.46%) |
May 16, 2013 | 4.693 | 4.758 | 4.620 | 4.707 | 61,030 | -0.01(-0.31%) |
May 15, 2013 | 4.649 | 4.744 | 4.577 | 4.722 | 0 | +0.14(+3.00%) |
May 13, 2013 | 4.649 | 4.652 | 4.490 | 4.584 | 0 | -0.07(-1.40%) |
May 10, 2013 | 4.606 | 4.671 | 4.577 | 4.649 | 0 | +0.04(+0.78%) |
May 09, 2013 | 4.548 | 4.642 | 4.519 | 4.613 | 0 | +0.04(+0.95%) |
May 08, 2013 | 4.584 | 4.591 | 4.476 | 4.570 | 0 | -0.01(-0.16%) |
May 07, 2013 | 4.548 | 4.591 | 4.360 | 4.577 | 0 | +0.01(+0.32%) |
May 06, 2013 | 4.606 | 4.635 | 4.548 | 4.563 | 0 | +0.07(+1.45%) |
May 03, 2013 | 4.476 | 4.606 | 4.410 | 4.497 | 0 | +0.06(+1.31%) |
May 02, 2013 | 4.505 | 4.606 | 4.418 | 4.439 | 0 | -0.04(-0.81%) |
May 01, 2013 | 4.526 | 4.526 | 4.251 | 4.476 | 0 | -0.08(-1.75%) |
Apr 30, 2013 | 4.555 | 4.613 | 4.425 | 4.555 | 0 | -0.01(-0.16%) |
Apr 29, 2013 | 4.577 | 4.635 | 4.519 | 4.563 | 121,710 | -0.04(-0.79%) |
Apr 26, 2013 | 4.628 | 4.628 | 4.439 | 4.599 | 55,119 | -0.05(-1.09%) |
Apr 25, 2013 | 4.751 | 4.751 | 4.570 | 4.649 | 0 | -0.08(-1.68%) |
Apr 24, 2013 | 4.628 | 4.773 | 4.613 | 4.729 | 0 | +0.13(+2.83%) |
Apr 23, 2013 | 4.649 | 4.649 | 4.526 | 4.599 | 395,270 | -0.02(-0.47%) |
Apr 22, 2013 | 4.678 | 4.678 | 4.580 | 4.620 | 23,738 | -0.05(-1.09%) |
Apr 19, 2013 | 4.744 | 4.780 | 4.635 | 4.671 | 59,104 | -0.12(-2.42%) |
Apr 18, 2013 | 4.881 | 4.907 | 4.736 | 4.787 | 126,452 | -0.07(-1.34%) |
Apr 17, 2013 | 4.657 | 4.852 | 4.599 | 4.852 | 196,746 | -0.01(-0.15%) |
Apr 16, 2013 | 4.751 | 4.867 | 4.678 | 4.859 | 243,751 | +0.12(+2.44%) |
Apr 15, 2013 | 4.910 | 4.997 | 4.620 | 4.744 | 341,514 | -0.22(-4.38%) |
Apr 12, 2013 | 4.874 | 5.004 | 4.874 | 4.961 | 91,930 | -0.04(-0.72%) |
Apr 11, 2013 | 4.983 | 5.033 | 4.867 | 4.997 | 110,354 | +0.01(+0.29%) |
Apr 10, 2013 | 4.954 | 4.983 | 4.910 | 4.983 | 54,022 | +0.05(+1.03%) |
Apr 09, 2013 | 4.765 | 4.932 | 4.707 | 4.932 | 358,445 | +0.20(+4.13%) |
Apr 08, 2013 | 4.780 | 4.838 | 4.707 | 4.736 | 235,942 | -0.02(-0.46%) |
Apr 05, 2013 | 4.722 | 4.823 | 4.722 | 4.758 | 75,067 | -0.03(-0.61%) |
Apr 04, 2013 | 4.881 | 4.910 | 4.773 | 4.787 | 37,061 | -0.12(-2.36%) |
Apr 03, 2013 | 4.939 | 4.946 | 4.838 | 4.903 | 49,018 | -0.07(-1.31%) |
Apr 02, 2013 | 4.925 | 4.975 | 4.823 | 4.968 | 46,837 | +0.09(+1.78%) |
Apr 01, 2013 | 4.997 | 5.033 | 4.744 | 4.881 | 136,452 | -0.12(-2.46%) |
Mar 28, 2013 | 4.983 | 5.033 | 4.852 | 5.004 | 83,543 | +0.01(+0.29%) |
Mar 27, 2013 | 5.019 | 5.019 | 4.896 | 4.990 | 32,048 | -0.05(-1.01%) |
Mar 26, 2013 | 5.098 | 5.098 | 4.961 | 5.040 | 92,477 | -0.07(-1.42%) |
Mar 25, 2013 | 5.077 | 5.172 | 5.012 | 5.113 | 32,356 | +0.02(+0.43%) |
Mar 22, 2013 | 5.178 | 5.222 | 5.069 | 5.091 | 50,220 | -0.05(-0.99%) |
Mar 21, 2013 | 5.062 | 5.156 | 5.026 | 5.142 | 99,537 | +0.05(+1.00%) |
Mar 20, 2013 | 4.968 | 5.098 | 4.914 | 5.091 | 56,850 | +0.11(+2.18%) |
Mar 19, 2013 | 4.997 | 5.026 | 4.888 | 4.983 | 66,818 | -0.05(-1.01%) |
Mar 18, 2013 | 4.946 | 5.069 | 4.939 | 5.033 | 21,332 | +0.06(+1.16%) |
Mar 15, 2013 | 5.084 | 5.084 | 4.961 | 4.975 | 60,287 | -0.13(-2.55%) |
Mar 14, 2013 | 5.142 | 5.142 | 5.033 | 5.106 | 33,769 | -0.01(-0.28%) |
Mar 13, 2013 | 5.055 | 5.149 | 5.033 | 5.120 | 37,560 | +0.04(+0.86%) |
Mar 12, 2013 | 5.178 | 5.178 | 5.026 | 5.077 | 67,310 | -0.14(-2.64%) |
Mar 11, 2013 | 5.265 | 5.279 | 5.135 | 5.214 | 37,236 | -0.07(-1.37%) |
Mar 08, 2013 | 5.214 | 5.316 | 5.127 | 5.287 | 56,043 | +0.07(+1.39%) |
Mar 07, 2013 | 5.156 | 5.251 | 5.120 | 5.214 | 40,850 | +0.07(+1.41%) |
Mar 06, 2013 | 5.164 | 5.164 | 4.997 | 5.142 | 105,777 | -0.04(-0.84%) |
Mar 05, 2013 | 5.171 | 5.214 | 5.118 | 5.185 | 26,963 | +0.01(+0.28%) |
Mar 04, 2013 | 5.113 | 5.193 | 5.033 | 5.171 | 57,432 | +0.04(+0.85%) |