Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.829 | 4.829 | 4.746 | 4.754 | 455,132 | -0.07(-1.41%) |
May 30, 2013 | 4.792 | 4.863 | 4.792 | 4.822 | 354,450 | +0.03(+0.71%) |
May 29, 2013 | 4.837 | 4.863 | 4.750 | 4.788 | 531,055 | -0.08(-1.71%) |
May 28, 2013 | 4.943 | 4.943 | 4.852 | 4.871 | 433,989 | -0.06(-1.15%) |
May 24, 2013 | 4.928 | 4.931 | 4.905 | 4.928 | 265,909 | -0.01(-0.15%) |
May 23, 2013 | 4.924 | 4.935 | 4.905 | 4.935 | 294,502 | +0.00(+0.00%) |
May 22, 2013 | 4.962 | 4.962 | 4.931 | 4.935 | 344,724 | -0.01(-0.23%) |
May 21, 2013 | 4.947 | 4.958 | 4.930 | 4.947 | 337,785 | +0.01(+0.15%) |
May 20, 2013 | 4.954 | 4.958 | 4.924 | 4.939 | 294,753 | -0.01(-0.15%) |
May 17, 2013 | 4.977 | 4.977 | 4.931 | 4.947 | 283,438 | -0.03(-0.53%) |
May 16, 2013 | 4.943 | 4.977 | 4.943 | 4.973 | 252,984 | +0.04(+0.84%) |
May 15, 2013 | 4.954 | 4.962 | 4.924 | 4.931 | 376,016 | -0.05(-0.91%) |
May 13, 2013 | 4.988 | 4.996 | 4.962 | 4.977 | 198,147 | -0.00(-0.09%) |
May 10, 2013 | 4.963 | 4.982 | 4.955 | 4.982 | 261,173 | +0.02(+0.45%) |
May 09, 2013 | 4.963 | 4.963 | 4.940 | 4.959 | 271,226 | -0.00(-0.08%) |
May 08, 2013 | 4.921 | 4.974 | 4.910 | 4.963 | 311,196 | +0.04(+0.76%) |
May 07, 2013 | 4.891 | 4.929 | 4.891 | 4.925 | 272,368 | +0.02(+0.46%) |
May 06, 2013 | 4.903 | 4.910 | 4.895 | 4.903 | 295,590 | +0.00(+0.08%) |
May 03, 2013 | 4.895 | 4.910 | 4.895 | 4.899 | 451,389 | +0.00(+0.08%) |
May 02, 2013 | 4.891 | 4.914 | 4.888 | 4.895 | 411,188 | +0.00(+0.08%) |
May 01, 2013 | 4.895 | 4.903 | 4.888 | 4.891 | 414,819 | -0.00(-0.08%) |
Apr 30, 2013 | 4.903 | 4.906 | 4.880 | 4.895 | 260,723 | +0.00(+0.00%) |
Apr 29, 2013 | 4.921 | 4.925 | 4.873 | 4.895 | 255,979 | -0.03(-0.61%) |
Apr 26, 2013 | 4.910 | 4.933 | 4.914 | 4.925 | 184,134 | +0.01(+0.15%) |
Apr 25, 2013 | 4.876 | 4.918 | 4.876 | 4.918 | 295,116 | +0.03(+0.69%) |
Apr 24, 2013 | 4.865 | 4.884 | 4.865 | 4.884 | 241,789 | +0.02(+0.46%) |
Apr 23, 2013 | 4.828 | 4.861 | 4.828 | 4.861 | 310,166 | +0.03(+0.54%) |
Apr 22, 2013 | 4.824 | 4.850 | 4.809 | 4.835 | 278,054 | +0.01(+0.16%) |
Apr 19, 2013 | 4.835 | 4.835 | 4.809 | 4.828 | 213,089 | -0.00(-0.08%) |
Apr 18, 2013 | 4.828 | 4.839 | 4.812 | 4.831 | 191,864 | +0.00(+0.08%) |
Apr 17, 2013 | 4.812 | 4.835 | 4.809 | 4.828 | 162,648 | +0.00(+0.00%) |
Apr 16, 2013 | 4.831 | 4.843 | 4.820 | 4.828 | 323,433 | -0.00(-0.08%) |
Apr 15, 2013 | 4.869 | 4.869 | 4.820 | 4.831 | 193,056 | -0.04(-0.77%) |
Apr 12, 2013 | 4.865 | 4.876 | 4.861 | 4.869 | 180,682 | +0.00(+0.00%) |
Apr 11, 2013 | 4.876 | 4.880 | 4.854 | 4.869 | 201,409 | +0.00(+0.06%) |
Apr 10, 2013 | 4.832 | 4.870 | 4.832 | 4.866 | 361,500 | +0.04(+0.85%) |
Apr 09, 2013 | 4.803 | 4.840 | 4.803 | 4.825 | 217,844 | +0.01(+0.31%) |
Apr 08, 2013 | 4.825 | 4.832 | 4.791 | 4.810 | 216,450 | -0.01(-0.31%) |
Apr 05, 2013 | 4.780 | 4.825 | 4.773 | 4.825 | 359,619 | +0.03(+0.54%) |
Apr 04, 2013 | 4.810 | 4.832 | 4.795 | 4.799 | 246,802 | -0.03(-0.54%) |
Apr 03, 2013 | 4.799 | 4.832 | 4.780 | 4.825 | 452,043 | -0.00(-0.08%) |
Apr 02, 2013 | 4.818 | 4.847 | 4.810 | 4.829 | 308,258 | +0.00(+0.08%) |
Apr 01, 2013 | 4.799 | 4.825 | 4.799 | 4.825 | 282,414 | +0.01(+0.23%) |
Mar 28, 2013 | 4.851 | 4.862 | 4.795 | 4.814 | 583,983 | -0.05(-1.00%) |
Mar 27, 2013 | 4.862 | 4.888 | 4.855 | 4.862 | 242,453 | -0.01(-0.31%) |
Mar 26, 2013 | 4.847 | 4.877 | 4.844 | 4.877 | 172,585 | +0.03(+0.62%) |
Mar 25, 2013 | 4.892 | 4.896 | 4.836 | 4.847 | 273,101 | -0.04(-0.92%) |
Mar 22, 2013 | 4.870 | 4.892 | 4.866 | 4.892 | 206,112 | +0.01(+0.31%) |
Mar 21, 2013 | 4.840 | 4.890 | 4.840 | 4.877 | 306,004 | +0.03(+0.62%) |
Mar 20, 2013 | 4.810 | 4.847 | 4.758 | 4.847 | 229,962 | +0.03(+0.70%) |
Mar 19, 2013 | 4.788 | 4.814 | 4.776 | 4.814 | 198,823 | +0.02(+0.39%) |
Mar 18, 2013 | 4.676 | 4.795 | 4.676 | 4.795 | 603,830 | +0.10(+2.07%) |
Mar 15, 2013 | 4.803 | 4.810 | 4.672 | 4.698 | 682,075 | -0.12(-2.48%) |
Mar 14, 2013 | 4.851 | 4.851 | 4.795 | 4.818 | 477,799 | -0.06(-1.15%) |
Mar 13, 2013 | 4.844 | 4.888 | 4.829 | 4.873 | 367,058 | +0.01(+0.29%) |
Mar 12, 2013 | 4.900 | 4.908 | 4.852 | 4.859 | 407,774 | -0.06(-1.28%) |
Mar 11, 2013 | 4.919 | 4.930 | 4.885 | 4.923 | 269,179 | +0.01(+0.23%) |
Mar 08, 2013 | 4.919 | 4.919 | 4.871 | 4.911 | 363,161 | +0.01(+0.23%) |
Mar 07, 2013 | 4.893 | 4.900 | 4.874 | 4.900 | 357,590 | +0.01(+0.15%) |
Mar 06, 2013 | 4.808 | 4.897 | 4.800 | 4.893 | 717,880 | +0.09(+1.77%) |
Mar 05, 2013 | 4.689 | 4.811 | 4.689 | 4.808 | 501,793 | +0.03(+0.54%) |
Mar 04, 2013 | 4.759 | 4.782 | 4.733 | 4.782 | 515,800 | +0.01(+0.31%) |