Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.488 | 4.660 | 4.430 | 4.520 | 6,630 | -0.06(-1.31%) |
May 30, 2013 | 4.460 | 4.610 | 4.460 | 4.580 | 0 | +0.08(+1.78%) |
May 29, 2013 | 4.470 | 4.550 | 4.470 | 4.500 | 3,024 | +0.01(+0.22%) |
May 28, 2013 | 4.540 | 4.580 | 4.490 | 4.490 | 6,728 | +0.04(+0.90%) |
May 24, 2013 | 4.420 | 4.520 | 4.420 | 4.450 | 0 | +0.02(+0.45%) |
May 23, 2013 | 4.360 | 4.480 | 4.360 | 4.430 | 0 | +0.07(+1.61%) |
May 22, 2013 | 4.480 | 4.530 | 4.320 | 4.360 | 0 | -0.16(-3.54%) |
May 21, 2013 | 4.560 | 4.630 | 4.460 | 4.520 | 0 | -0.14(-3.00%) |
May 20, 2013 | 4.400 | 4.660 | 4.400 | 4.660 | 0 | +0.19(+4.25%) |
May 17, 2013 | 4.320 | 4.470 | 4.270 | 4.470 | 0 | +0.07(+1.59%) |
May 16, 2013 | 4.400 | 4.400 | 4.220 | 4.400 | 61,922 | -0.03(-0.68%) |
May 15, 2013 | 4.360 | 4.430 | 4.340 | 4.430 | 0 | -0.02(-0.45%) |
May 13, 2013 | 4.540 | 4.540 | 4.450 | 4.450 | 0 | -0.05(-1.11%) |
May 10, 2013 | 4.470 | 4.520 | 4.470 | 4.500 | 0 | +0.03(+0.67%) |
May 09, 2013 | 4.600 | 4.600 | 4.460 | 4.470 | 0 | -0.06(-1.32%) |
May 08, 2013 | 4.570 | 4.580 | 4.480 | 4.530 | 0 | -0.13(-2.79%) |
May 07, 2013 | 4.600 | 4.660 | 4.490 | 4.660 | 0 | +0.11(+2.42%) |
May 06, 2013 | 4.540 | 4.550 | 4.510 | 4.550 | 0 | -0.03(-0.66%) |
May 03, 2013 | 4.570 | 4.740 | 4.570 | 4.580 | 0 | -0.26(-5.37%) |
May 02, 2013 | 4.590 | 4.840 | 4.500 | 4.840 | 0 | +0.24(+5.22%) |
May 01, 2013 | 4.600 | 4.680 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.580 | 4.730 | 4.580 | 4.600 | 0 | -0.02(-0.43%) |
Apr 29, 2013 | 4.510 | 4.700 | 4.480 | 4.620 | 21,882 | +0.13(+2.90%) |
Apr 26, 2013 | 4.520 | 4.620 | 4.490 | 4.490 | 4,990 | -0.06(-1.32%) |
Apr 25, 2013 | 4.630 | 4.630 | 4.550 | 4.550 | 8,201 | -0.07(-1.52%) |
Apr 24, 2013 | 4.620 | 4.630 | 4.540 | 4.620 | 0 | +0.08(+1.76%) |
Apr 23, 2013 | 4.700 | 4.700 | 4.410 | 4.540 | 21,100 | -0.19(-4.02%) |
Apr 22, 2013 | 4.780 | 4.880 | 4.700 | 4.730 | 10,200 | -0.06(-1.25%) |
Apr 19, 2013 | 4.840 | 4.900 | 4.780 | 4.790 | 51,816 | -0.05(-1.03%) |
Apr 18, 2013 | 4.840 | 4.910 | 4.800 | 4.840 | 11,685 | +0.01(+0.21%) |
Apr 17, 2013 | 4.910 | 4.920 | 4.650 | 4.830 | 78,166 | -0.10(-2.03%) |
Apr 16, 2013 | 4.770 | 4.950 | 4.710 | 4.930 | 6,487 | +0.24(+5.12%) |
Apr 15, 2013 | 4.710 | 4.850 | 4.595 | 4.690 | 33,917 | -0.11(-2.29%) |
Apr 12, 2013 | 4.790 | 4.820 | 4.760 | 4.800 | 15,409 | -0.05(-1.03%) |
Apr 11, 2013 | 4.690 | 4.880 | 4.660 | 4.850 | 26,816 | +0.21(+4.53%) |
Apr 10, 2013 | 4.440 | 4.680 | 4.440 | 4.640 | 29,101 | +0.24(+5.45%) |
Apr 09, 2013 | 4.330 | 4.490 | 4.330 | 4.400 | 30,502 | +0.07(+1.62%) |
Apr 08, 2013 | 4.340 | 4.454 | 4.320 | 4.330 | 18,227 | -0.09(-2.04%) |
Apr 05, 2013 | 4.410 | 4.490 | 4.270 | 4.420 | 60,859 | -0.03(-0.67%) |
Apr 04, 2013 | 4.500 | 4.530 | 4.410 | 4.450 | 20,447 | -0.04(-0.89%) |
Apr 03, 2013 | 4.550 | 4.600 | 4.460 | 4.490 | 37,677 | -0.01(-0.22%) |
Apr 02, 2013 | 4.930 | 4.930 | 4.440 | 4.500 | 69,984 | -0.42(-8.54%) |
Apr 01, 2013 | 5.060 | 5.070 | 4.920 | 4.920 | 12,487 | -0.17(-3.34%) |
Mar 28, 2013 | 5.240 | 5.240 | 4.890 | 5.090 | 53,826 | -0.15(-2.86%) |
Mar 27, 2013 | 5.380 | 5.380 | 5.220 | 5.240 | 7,857 | -0.07(-1.32%) |
Mar 26, 2013 | 5.320 | 5.320 | 5.140 | 5.310 | 68,300 | +0.01(+0.19%) |
Mar 25, 2013 | 5.530 | 5.580 | 5.290 | 5.300 | 22,427 | -0.21(-3.81%) |
Mar 22, 2013 | 5.510 | 5.580 | 5.490 | 5.510 | 21,200 | +0.03(+0.55%) |
Mar 21, 2013 | 5.380 | 5.540 | 5.380 | 5.480 | 28,100 | +0.01(+0.18%) |
Mar 20, 2013 | 5.410 | 5.470 | 5.410 | 5.470 | 2,250 | +0.06(+1.11%) |
Mar 19, 2013 | 5.610 | 5.610 | 5.370 | 5.410 | 6,667 | -0.25(-4.33%) |
Mar 18, 2013 | 5.620 | 5.655 | 5.590 | 5.655 | 2,260 | +0.00(+0.09%) |
Mar 15, 2013 | 5.550 | 5.690 | 5.520 | 5.650 | 7,654 | +0.12(+2.17%) |
Mar 14, 2013 | 5.500 | 5.650 | 5.400 | 5.530 | 22,900 | +0.06(+1.10%) |
Mar 13, 2013 | 5.450 | 5.500 | 5.450 | 5.470 | 1,828 | -0.01(-0.18%) |
Mar 12, 2013 | 5.460 | 5.510 | 5.370 | 5.480 | 8,393 | +0.04(+0.74%) |
Mar 11, 2013 | 5.530 | 5.530 | 5.420 | 5.440 | 57,931 | -0.04(-0.73%) |
Mar 08, 2013 | 5.500 | 5.620 | 5.450 | 5.480 | 17,010 | +0.00(+0.00%) |
Mar 07, 2013 | 5.650 | 5.670 | 5.460 | 5.480 | 55,258 | +0.12(+2.24%) |
Mar 06, 2013 | 5.400 | 5.480 | 5.350 | 5.360 | 4,073 | +0.03(+0.56%) |
Mar 05, 2013 | 5.410 | 5.439 | 5.330 | 5.330 | 2,219 | -0.04(-0.74%) |
Mar 04, 2013 | 5.300 | 5.370 | 5.250 | 5.370 | 5,883 | -0.03(-0.56%) |