Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.565 | 4.587 | 4.479 | 4.484 | 1,638,107 | -0.08(-1.77%) |
May 30, 2013 | 4.596 | 4.614 | 4.547 | 4.565 | 935,859 | -0.01(-0.29%) |
May 29, 2013 | 4.677 | 4.679 | 4.565 | 4.578 | 2,273,224 | -0.11(-2.26%) |
May 28, 2013 | 4.755 | 4.769 | 4.662 | 4.684 | 1,269,001 | -0.02(-0.38%) |
May 24, 2013 | 4.729 | 4.729 | 4.675 | 4.702 | 638,803 | +0.00(+0.10%) |
May 23, 2013 | 4.742 | 4.742 | 4.675 | 4.697 | 1,263,965 | -0.08(-1.59%) |
May 22, 2013 | 4.796 | 4.814 | 4.747 | 4.773 | 993,636 | -0.02(-0.47%) |
May 21, 2013 | 4.764 | 4.800 | 4.764 | 4.796 | 791,748 | +0.03(+0.66%) |
May 20, 2013 | 4.751 | 4.769 | 4.747 | 4.764 | 660,786 | +0.01(+0.21%) |
May 17, 2013 | 4.751 | 4.755 | 4.733 | 4.755 | 680,922 | +0.03(+0.55%) |
May 16, 2013 | 4.729 | 4.738 | 4.711 | 4.729 | 640,114 | -0.01(-0.19%) |
May 15, 2013 | 4.738 | 4.751 | 4.729 | 4.738 | 826,079 | +0.06(+1.34%) |
May 13, 2013 | 4.684 | 4.693 | 4.662 | 4.675 | 978,820 | -0.01(-0.19%) |
May 10, 2013 | 4.697 | 4.720 | 4.675 | 4.684 | 990,401 | +0.01(+0.29%) |
May 09, 2013 | 4.684 | 4.697 | 4.653 | 4.671 | 848,265 | +0.01(+0.19%) |
May 08, 2013 | 4.684 | 4.684 | 4.662 | 4.662 | 661,161 | -0.02(-0.48%) |
May 07, 2013 | 4.680 | 4.693 | 4.653 | 4.684 | 852,210 | +0.03(+0.58%) |
May 06, 2013 | 4.666 | 4.675 | 4.653 | 4.657 | 655,639 | -0.00(-0.10%) |
May 03, 2013 | 4.675 | 4.688 | 4.662 | 4.662 | 542,071 | -0.01(-0.29%) |
May 02, 2013 | 4.675 | 4.684 | 4.657 | 4.675 | 516,904 | +0.03(+0.58%) |
May 01, 2013 | 4.693 | 4.702 | 4.648 | 4.648 | 550,949 | -0.04(-0.86%) |
Apr 30, 2013 | 4.697 | 4.697 | 4.671 | 4.688 | 726,532 | -0.00(-0.10%) |
Apr 29, 2013 | 4.688 | 4.720 | 4.680 | 4.693 | 625,913 | +0.00(+0.00%) |
Apr 26, 2013 | 4.684 | 4.711 | 4.684 | 4.693 | 741,713 | +0.02(+0.43%) |
Apr 25, 2013 | 4.633 | 4.686 | 4.633 | 4.673 | 922,254 | +0.03(+0.57%) |
Apr 24, 2013 | 4.628 | 4.655 | 4.620 | 4.646 | 743,035 | +0.02(+0.38%) |
Apr 23, 2013 | 4.637 | 4.642 | 4.615 | 4.628 | 653,304 | +0.01(+0.14%) |
Apr 22, 2013 | 4.628 | 4.633 | 4.602 | 4.622 | 733,681 | -0.00(-0.05%) |
Apr 19, 2013 | 4.606 | 4.628 | 4.597 | 4.624 | 596,409 | +0.02(+0.39%) |
Apr 18, 2013 | 4.620 | 4.659 | 4.580 | 4.606 | 752,065 | -0.01(-0.19%) |
Apr 17, 2013 | 4.562 | 4.615 | 4.553 | 4.615 | 902,755 | +0.01(+0.29%) |
Apr 16, 2013 | 4.557 | 4.615 | 4.557 | 4.602 | 1,173,540 | +0.07(+1.47%) |
Apr 15, 2013 | 4.566 | 4.569 | 4.531 | 4.535 | 1,214,782 | -0.03(-0.63%) |
Apr 12, 2013 | 4.557 | 4.571 | 4.553 | 4.564 | 615,847 | -0.01(-0.15%) |
Apr 11, 2013 | 4.571 | 4.580 | 4.562 | 4.571 | 894,860 | +0.00(+0.10%) |
Apr 10, 2013 | 4.548 | 4.575 | 4.522 | 4.566 | 1,313,925 | +0.03(+0.59%) |
Apr 09, 2013 | 4.531 | 4.540 | 4.526 | 4.540 | 768,135 | +0.00(+0.10%) |
Apr 08, 2013 | 4.535 | 4.535 | 4.508 | 4.535 | 825,370 | +0.01(+0.20%) |
Apr 05, 2013 | 4.535 | 4.540 | 4.517 | 4.526 | 884,461 | -0.00(-0.10%) |
Apr 04, 2013 | 4.522 | 4.540 | 4.513 | 4.531 | 681,027 | +0.01(+0.20%) |
Apr 03, 2013 | 4.526 | 4.531 | 4.508 | 4.522 | 649,024 | +0.00(+0.00%) |
Apr 02, 2013 | 4.495 | 4.526 | 4.486 | 4.522 | 947,998 | +0.02(+0.49%) |
Apr 01, 2013 | 4.522 | 4.535 | 4.491 | 4.500 | 921,560 | -0.00(-0.10%) |
Mar 28, 2013 | 4.531 | 4.535 | 4.504 | 4.504 | 1,382,194 | -0.03(-0.59%) |
Mar 27, 2013 | 4.522 | 4.531 | 4.513 | 4.531 | 750,190 | +0.01(+0.20%) |
Mar 26, 2013 | 4.575 | 4.575 | 4.513 | 4.522 | 944,762 | -0.01(-0.15%) |
Mar 25, 2013 | 4.524 | 4.537 | 4.511 | 4.528 | 845,300 | +0.00(+0.10%) |
Mar 22, 2013 | 4.520 | 4.524 | 4.506 | 4.524 | 823,113 | +0.02(+0.39%) |
Mar 21, 2013 | 4.484 | 4.515 | 4.480 | 4.506 | 782,566 | +0.02(+0.49%) |
Mar 20, 2013 | 4.493 | 4.506 | 4.484 | 4.484 | 676,344 | -0.01(-0.29%) |
Mar 19, 2013 | 4.493 | 4.498 | 4.471 | 4.498 | 715,801 | +0.03(+0.59%) |
Mar 18, 2013 | 4.475 | 4.493 | 4.462 | 4.471 | 718,513 | +0.00(+0.00%) |
Mar 15, 2013 | 4.484 | 4.484 | 4.458 | 4.471 | 696,119 | -0.00(-0.10%) |
Mar 14, 2013 | 4.493 | 4.506 | 4.475 | 4.475 | 807,620 | -0.04(-0.78%) |
Mar 13, 2013 | 4.502 | 4.520 | 4.484 | 4.511 | 458,969 | +0.02(+0.39%) |
Mar 12, 2013 | 4.493 | 4.520 | 4.489 | 4.493 | 681,578 | -0.03(-0.59%) |
Mar 11, 2013 | 4.475 | 4.520 | 4.471 | 4.520 | 1,097,438 | +0.06(+1.29%) |
Mar 08, 2013 | 4.475 | 4.489 | 4.453 | 4.462 | 868,190 | -0.00(-0.05%) |
Mar 07, 2013 | 4.467 | 4.489 | 4.458 | 4.464 | 515,472 | -0.00(-0.05%) |
Mar 06, 2013 | 4.502 | 4.511 | 4.467 | 4.467 | 817,000 | -0.04(-0.78%) |
Mar 05, 2013 | 4.506 | 4.511 | 4.489 | 4.502 | 692,322 | +0.00(+0.00%) |
Mar 04, 2013 | 4.484 | 4.520 | 4.471 | 4.502 | 798,469 | +0.03(+0.59%) |