Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.669 | 4.741 | 4.566 | 4.583 | 1,642,417 | -0.10(-2.12%) |
May 30, 2013 | 4.553 | 4.785 | 4.539 | 4.683 | 3,612,258 | +0.13(+2.85%) |
May 29, 2013 | 4.594 | 4.628 | 4.501 | 4.553 | 1,257,053 | -0.05(-1.11%) |
May 28, 2013 | 4.597 | 4.665 | 4.563 | 4.604 | 1,659,049 | +0.04(+0.98%) |
May 24, 2013 | 4.532 | 4.563 | 4.484 | 4.559 | 987,740 | +0.01(+0.23%) |
May 23, 2013 | 4.501 | 4.559 | 4.447 | 4.549 | 1,459,136 | +0.02(+0.45%) |
May 22, 2013 | 4.614 | 4.655 | 4.488 | 4.529 | 1,802,154 | -0.07(-1.49%) |
May 21, 2013 | 4.618 | 4.689 | 4.565 | 4.597 | 1,711,911 | +0.01(+0.15%) |
May 20, 2013 | 4.549 | 4.614 | 4.542 | 4.590 | 1,352,848 | +0.03(+0.68%) |
May 17, 2013 | 4.542 | 4.559 | 4.505 | 4.559 | 1,623,033 | +0.05(+1.06%) |
May 16, 2013 | 4.488 | 4.549 | 4.488 | 4.512 | 1,235,056 | +0.02(+0.38%) |
May 15, 2013 | 4.532 | 4.532 | 4.482 | 4.494 | 1,541,184 | +0.01(+0.15%) |
May 13, 2013 | 4.498 | 4.512 | 4.457 | 4.488 | 1,240,018 | -0.00(-0.08%) |
May 10, 2013 | 4.512 | 4.532 | 4.450 | 4.491 | 1,653,538 | -0.08(-1.65%) |
May 09, 2013 | 4.573 | 4.611 | 4.546 | 4.566 | 1,821,514 | +0.00(+0.00%) |
May 08, 2013 | 4.488 | 4.587 | 4.467 | 4.566 | 2,072,786 | +0.08(+1.75%) |
May 07, 2013 | 4.549 | 4.577 | 4.481 | 4.488 | 2,278,880 | -0.05(-1.13%) |
May 06, 2013 | 4.600 | 4.611 | 4.491 | 4.539 | 2,220,423 | -0.05(-1.04%) |
May 03, 2013 | 4.583 | 4.597 | 4.484 | 4.587 | 2,475,928 | +0.12(+2.76%) |
May 02, 2013 | 4.443 | 4.501 | 4.440 | 4.464 | 1,915,356 | +0.03(+0.69%) |
May 01, 2013 | 4.559 | 4.566 | 4.426 | 4.433 | 2,177,919 | -0.12(-2.56%) |
Apr 30, 2013 | 4.546 | 4.549 | 4.501 | 4.549 | 1,701,465 | +0.03(+0.68%) |
Apr 29, 2013 | 4.494 | 4.534 | 4.452 | 4.518 | 1,857,890 | +0.07(+1.62%) |
Apr 26, 2013 | 4.464 | 4.453 | 4.354 | 4.447 | 1,934,997 | +0.00(+0.08%) |
Apr 25, 2013 | 4.440 | 4.508 | 4.409 | 4.443 | 2,488,856 | +0.04(+0.93%) |
Apr 24, 2013 | 4.412 | 4.443 | 4.363 | 4.402 | 2,258,643 | +0.02(+0.39%) |
Apr 23, 2013 | 4.347 | 4.426 | 4.330 | 4.385 | 3,275,271 | +0.07(+1.58%) |
Apr 22, 2013 | 4.265 | 4.357 | 4.200 | 4.317 | 4,594,081 | +0.21(+5.17%) |
Apr 19, 2013 | 4.087 | 4.108 | 4.060 | 4.105 | 654,703 | +0.03(+0.67%) |
Apr 18, 2013 | 4.036 | 4.105 | 4.024 | 4.077 | 1,371,077 | +0.06(+1.45%) |
Apr 17, 2013 | 4.094 | 4.101 | 3.968 | 4.019 | 1,288,254 | -0.09(-2.25%) |
Apr 16, 2013 | 4.070 | 4.137 | 4.046 | 4.111 | 887,612 | +0.06(+1.61%) |
Apr 15, 2013 | 4.170 | 4.193 | 4.040 | 4.046 | 1,630,901 | -0.14(-3.43%) |
Apr 12, 2013 | 4.224 | 4.234 | 4.139 | 4.190 | 1,104,020 | -0.04(-1.05%) |
Apr 11, 2013 | 4.234 | 4.238 | 4.180 | 4.234 | 1,795,123 | +0.01(+0.24%) |
Apr 10, 2013 | 4.026 | 4.224 | 4.026 | 4.224 | 3,205,768 | +0.22(+5.47%) |
Apr 09, 2013 | 4.033 | 4.067 | 4.005 | 4.005 | 1,364,025 | -0.03(-0.68%) |
Apr 08, 2013 | 4.016 | 4.040 | 3.995 | 4.033 | 1,136,484 | +0.00(+0.08%) |
Apr 05, 2013 | 4.009 | 4.040 | 3.978 | 4.029 | 798,612 | -0.02(-0.51%) |
Apr 04, 2013 | 4.077 | 4.087 | 3.957 | 4.050 | 1,938,274 | -0.02(-0.59%) |
Apr 03, 2013 | 4.180 | 4.183 | 4.067 | 4.074 | 1,265,897 | -0.10(-2.46%) |
Apr 02, 2013 | 4.173 | 4.190 | 4.135 | 4.176 | 1,247,072 | +0.00(+0.00%) |
Apr 01, 2013 | 4.197 | 4.204 | 4.130 | 4.176 | 948,157 | -0.01(-0.33%) |
Mar 28, 2013 | 4.231 | 4.231 | 4.173 | 4.190 | 3,073,282 | -0.03(-0.73%) |
Mar 27, 2013 | 4.204 | 4.229 | 4.158 | 4.221 | 1,459,876 | +0.00(+0.00%) |
Mar 26, 2013 | 4.180 | 4.224 | 4.156 | 4.221 | 1,400,412 | +0.04(+1.06%) |
Mar 25, 2013 | 4.207 | 4.224 | 4.132 | 4.176 | 1,190,606 | -0.01(-0.33%) |
Mar 22, 2013 | 4.159 | 4.190 | 4.146 | 4.190 | 1,425,713 | +0.03(+0.82%) |
Mar 21, 2013 | 4.149 | 4.190 | 4.149 | 4.156 | 711,897 | -0.00(-0.08%) |
Mar 20, 2013 | 4.173 | 4.200 | 4.135 | 4.159 | 1,231,905 | -0.01(-0.16%) |
Mar 19, 2013 | 4.204 | 4.221 | 4.159 | 4.166 | 1,840,380 | -0.01(-0.33%) |
Mar 18, 2013 | 4.180 | 4.211 | 4.176 | 4.180 | 988,053 | -0.02(-0.41%) |
Mar 15, 2013 | 4.234 | 4.234 | 4.193 | 4.197 | 1,752,660 | -0.03(-0.73%) |
Mar 14, 2013 | 4.207 | 4.234 | 4.190 | 4.228 | 1,358,257 | +0.02(+0.57%) |
Mar 13, 2013 | 4.207 | 4.217 | 4.176 | 4.204 | 1,293,973 | -0.00(-0.08%) |
Mar 12, 2013 | 4.197 | 4.224 | 4.187 | 4.207 | 1,735,674 | -0.00(-0.08%) |
Mar 11, 2013 | 4.197 | 4.238 | 4.180 | 4.211 | 2,787,921 | -0.01(-0.24%) |
Mar 08, 2013 | 4.132 | 4.234 | 4.125 | 4.221 | 16,506,508 | -0.06(-1.44%) |
Mar 07, 2013 | 4.306 | 4.320 | 4.252 | 4.282 | 1,330,743 | -0.06(-1.49%) |
Mar 06, 2013 | 4.412 | 4.412 | 4.320 | 4.347 | 1,191,892 | -0.04(-1.01%) |
Mar 05, 2013 | 4.382 | 4.402 | 4.330 | 4.392 | 1,233,402 | +0.04(+0.94%) |
Mar 04, 2013 | 4.337 | 4.364 | 4.282 | 4.351 | 1,293,432 | +0.03(+0.63%) |