Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.410 | 5.475 | 5.360 | 5.380 | 376,484 | -0.08(-1.47%) |
May 30, 2013 | 5.300 | 5.490 | 5.220 | 5.460 | 396,049 | +0.16(+3.02%) |
May 29, 2013 | 5.260 | 5.430 | 5.222 | 5.300 | 447,370 | +0.01(+0.19%) |
May 28, 2013 | 5.270 | 5.310 | 5.180 | 5.290 | 478,408 | +0.10(+1.93%) |
May 24, 2013 | 5.240 | 5.250 | 5.110 | 5.190 | 0 | -0.10(-1.89%) |
May 23, 2013 | 5.250 | 5.420 | 5.240 | 5.290 | 0 | -0.01(-0.19%) |
May 22, 2013 | 5.500 | 5.590 | 5.250 | 5.300 | 0 | -0.21(-3.81%) |
May 21, 2013 | 5.300 | 5.520 | 5.280 | 5.510 | 0 | +0.25(+4.75%) |
May 20, 2013 | 5.280 | 5.310 | 5.240 | 5.260 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.160 | 5.280 | 5.050 | 5.260 | 0 | +0.11(+2.14%) |
May 16, 2013 | 5.210 | 5.280 | 5.100 | 5.150 | 718,172 | -0.10(-1.90%) |
May 15, 2013 | 5.360 | 5.380 | 5.210 | 5.250 | 0 | +0.10(+1.94%) |
May 13, 2013 | 5.030 | 5.170 | 4.940 | 5.150 | 0 | +0.13(+2.59%) |
May 10, 2013 | 5.000 | 5.110 | 4.930 | 5.020 | 0 | +0.00(+0.00%) |
May 09, 2013 | 5.010 | 5.090 | 4.880 | 5.020 | 0 | -0.02(-0.40%) |
May 08, 2013 | 5.100 | 5.150 | 4.860 | 5.040 | 0 | +0.49(+10.77%) |
May 07, 2013 | 4.550 | 4.620 | 4.470 | 4.550 | 1,430,532 | +0.06(+1.34%) |
May 06, 2013 | 4.500 | 4.505 | 4.420 | 4.490 | 0 | +0.01(+0.22%) |
May 03, 2013 | 4.490 | 4.550 | 4.410 | 4.480 | 0 | +0.07(+1.59%) |
May 02, 2013 | 4.300 | 4.410 | 4.190 | 4.410 | 0 | +0.18(+4.26%) |
May 01, 2013 | 4.400 | 4.400 | 4.230 | 4.230 | 0 | -0.17(-3.86%) |
Apr 30, 2013 | 4.420 | 4.485 | 4.330 | 4.400 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 4.400 | 4.470 | 4.360 | 4.400 | 404,087 | +0.03(+0.69%) |
Apr 26, 2013 | 4.390 | 4.420 | 4.310 | 4.370 | 381,030 | -0.05(-1.13%) |
Apr 25, 2013 | 4.250 | 4.500 | 4.192 | 4.420 | 747,885 | +0.15(+3.51%) |
Apr 24, 2013 | 4.240 | 4.270 | 4.140 | 4.270 | 442,655 | +0.01(+0.23%) |
Apr 23, 2013 | 4.210 | 4.280 | 4.160 | 4.260 | 872,261 | +0.09(+2.16%) |
Apr 22, 2013 | 4.240 | 4.270 | 4.070 | 4.170 | 1,405,564 | -0.08(-1.88%) |
Apr 19, 2013 | 4.380 | 4.440 | 4.200 | 4.250 | 1,184,197 | -0.14(-3.19%) |
Apr 18, 2013 | 4.420 | 4.555 | 4.250 | 4.390 | 1,031,071 | -0.05(-1.13%) |
Apr 17, 2013 | 4.550 | 4.575 | 3.760 | 4.440 | 5,746,929 | -0.16(-3.48%) |
Apr 16, 2013 | 4.700 | 4.750 | 4.550 | 4.600 | 796,131 | -0.07(-1.50%) |
Apr 15, 2013 | 4.810 | 4.830 | 4.640 | 4.670 | 1,252,536 | -0.14(-2.91%) |
Apr 12, 2013 | 4.800 | 4.830 | 4.740 | 4.810 | 704,821 | +0.00(+0.00%) |
Apr 11, 2013 | 4.650 | 4.850 | 4.630 | 4.810 | 1,050,336 | +0.15(+3.33%) |
Apr 10, 2013 | 4.640 | 4.690 | 4.550 | 4.655 | 753,197 | +0.03(+0.54%) |
Apr 09, 2013 | 4.570 | 4.650 | 4.430 | 4.630 | 844,631 | +0.05(+1.09%) |
Apr 08, 2013 | 4.560 | 4.670 | 4.450 | 4.580 | 483,799 | +0.00(+0.00%) |
Apr 05, 2013 | 4.570 | 4.645 | 4.530 | 4.580 | 394,035 | -0.03(-0.65%) |
Apr 04, 2013 | 4.580 | 4.650 | 4.430 | 4.610 | 1,385,593 | +0.01(+0.22%) |
Apr 03, 2013 | 4.600 | 4.630 | 4.550 | 4.600 | 734,784 | -0.02(-0.43%) |
Apr 02, 2013 | 4.500 | 4.630 | 4.490 | 4.620 | 823,868 | +0.12(+2.67%) |
Apr 01, 2013 | 4.650 | 4.650 | 4.450 | 4.500 | 752,498 | -0.14(-3.02%) |
Mar 28, 2013 | 4.660 | 4.670 | 4.570 | 4.640 | 483,595 | +0.01(+0.22%) |
Mar 27, 2013 | 4.580 | 4.700 | 4.480 | 4.630 | 1,018,552 | +0.01(+0.22%) |
Mar 26, 2013 | 4.610 | 4.670 | 4.510 | 4.620 | 508,519 | +0.05(+1.09%) |
Mar 25, 2013 | 4.520 | 4.580 | 4.480 | 4.570 | 521,580 | +0.03(+0.66%) |
Mar 22, 2013 | 4.610 | 4.670 | 4.450 | 4.540 | 656,812 | -0.07(-1.52%) |
Mar 21, 2013 | 4.590 | 4.610 | 4.500 | 4.610 | 2,079,231 | +0.03(+0.66%) |
Mar 20, 2013 | 4.550 | 4.595 | 4.460 | 4.580 | 601,490 | +0.05(+1.10%) |
Mar 19, 2013 | 4.490 | 4.565 | 4.190 | 4.530 | 1,683,023 | +0.07(+1.57%) |
Mar 18, 2013 | 4.570 | 4.630 | 4.460 | 4.460 | 545,883 | -0.16(-3.46%) |
Mar 15, 2013 | 4.710 | 4.710 | 4.550 | 4.620 | 1,058,364 | -0.07(-1.49%) |
Mar 14, 2013 | 4.540 | 4.720 | 4.520 | 4.690 | 1,624,675 | +0.16(+3.53%) |
Mar 13, 2013 | 4.570 | 4.570 | 4.500 | 4.530 | 319,670 | -0.02(-0.44%) |
Mar 12, 2013 | 4.580 | 4.640 | 4.495 | 4.550 | 920,298 | -0.08(-1.73%) |
Mar 11, 2013 | 4.600 | 4.685 | 4.545 | 4.630 | 2,183,693 | +0.04(+0.87%) |
Mar 08, 2013 | 4.470 | 4.650 | 4.370 | 4.590 | 1,072,332 | +0.16(+3.61%) |
Mar 07, 2013 | 4.500 | 4.540 | 4.390 | 4.430 | 1,120,222 | -0.10(-2.21%) |
Mar 06, 2013 | 4.400 | 4.625 | 4.330 | 4.530 | 3,020,432 | +0.24(+5.59%) |
Mar 05, 2013 | 4.230 | 4.350 | 4.180 | 4.290 | 705,068 | +0.11(+2.63%) |
Mar 04, 2013 | 4.200 | 4.250 | 4.150 | 4.180 | 511,517 | -0.02(-0.48%) |