Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.746 | 4.753 | 4.699 | 4.715 | 142,865 | -0.04(-0.92%) |
May 30, 2013 | 4.724 | 4.759 | 4.724 | 4.759 | 76,410 | +0.03(+0.66%) |
May 29, 2013 | 4.721 | 4.740 | 4.668 | 4.728 | 122,941 | -0.00(-0.07%) |
May 28, 2013 | 4.728 | 4.759 | 4.706 | 4.731 | 117,614 | +0.02(+0.33%) |
May 24, 2013 | 4.737 | 4.740 | 4.699 | 4.715 | 85,328 | -0.02(-0.46%) |
May 23, 2013 | 4.743 | 4.746 | 4.696 | 4.737 | 177,018 | -0.02(-0.40%) |
May 22, 2013 | 4.731 | 4.762 | 4.609 | 4.756 | 278,514 | +0.01(+0.13%) |
May 21, 2013 | 4.687 | 4.762 | 4.681 | 4.750 | 158,515 | +0.05(+1.07%) |
May 20, 2013 | 4.671 | 4.699 | 4.649 | 4.699 | 91,112 | +0.03(+0.60%) |
May 17, 2013 | 4.706 | 4.706 | 4.637 | 4.671 | 158,113 | -0.03(-0.60%) |
May 16, 2013 | 4.699 | 4.706 | 4.671 | 4.699 | 93,965 | +0.00(+0.07%) |
May 15, 2013 | 4.706 | 4.706 | 4.656 | 4.696 | 106,130 | -0.01(-0.20%) |
May 13, 2013 | 4.731 | 4.731 | 4.649 | 4.706 | 147,289 | -0.04(-0.86%) |
May 10, 2013 | 4.712 | 4.756 | 4.634 | 4.746 | 146,833 | +0.06(+1.20%) |
May 09, 2013 | 4.728 | 4.728 | 4.643 | 4.690 | 144,895 | -0.02(-0.33%) |
May 08, 2013 | 4.693 | 4.756 | 4.656 | 4.706 | 153,555 | -0.02(-0.40%) |
May 07, 2013 | 4.728 | 4.728 | 4.690 | 4.724 | 93,589 | -0.00(-0.07%) |
May 06, 2013 | 4.656 | 4.728 | 4.656 | 4.728 | 100,818 | +0.07(+1.41%) |
May 03, 2013 | 4.637 | 4.728 | 4.630 | 4.662 | 110,423 | +0.03(+0.68%) |
May 02, 2013 | 4.596 | 4.668 | 4.596 | 4.630 | 107,987 | +0.03(+0.75%) |
May 01, 2013 | 4.762 | 4.762 | 4.583 | 4.596 | 196,246 | -0.20(-4.12%) |
Apr 30, 2013 | 4.696 | 4.793 | 4.668 | 4.793 | 170,003 | +0.09(+2.00%) |
Apr 29, 2013 | 4.699 | 4.750 | 4.649 | 4.699 | 123,497 | +0.03(+0.67%) |
Apr 26, 2013 | 4.665 | 4.768 | 4.643 | 4.668 | 145,167 | +0.01(+0.13%) |
Apr 25, 2013 | 4.643 | 4.668 | 4.634 | 4.662 | 112,747 | +0.02(+0.40%) |
Apr 24, 2013 | 4.665 | 4.665 | 4.590 | 4.643 | 130,809 | -0.01(-0.27%) |
Apr 23, 2013 | 4.621 | 4.671 | 4.543 | 4.656 | 206,473 | +0.03(+0.54%) |
Apr 22, 2013 | 4.521 | 4.643 | 4.521 | 4.630 | 85,280 | +0.11(+2.50%) |
Apr 19, 2013 | 4.486 | 4.555 | 4.446 | 4.518 | 176,540 | +0.04(+0.91%) |
Apr 18, 2013 | 4.496 | 4.496 | 4.417 | 4.477 | 126,079 | -0.03(-0.63%) |
Apr 17, 2013 | 4.583 | 4.583 | 4.493 | 4.505 | 173,705 | -0.09(-2.04%) |
Apr 16, 2013 | 4.558 | 4.602 | 4.552 | 4.599 | 210,291 | +0.08(+1.80%) |
Apr 15, 2013 | 4.618 | 4.624 | 4.515 | 4.518 | 203,920 | -0.11(-2.30%) |
Apr 12, 2013 | 4.609 | 4.634 | 4.580 | 4.624 | 141,119 | +0.01(+0.14%) |
Apr 11, 2013 | 4.637 | 4.646 | 4.593 | 4.618 | 120,787 | -0.03(-0.61%) |
Apr 10, 2013 | 4.618 | 4.649 | 4.602 | 4.646 | 151,854 | +0.03(+0.54%) |
Apr 09, 2013 | 4.656 | 4.696 | 4.612 | 4.621 | 122,862 | -0.02(-0.41%) |
Apr 08, 2013 | 4.646 | 4.649 | 4.609 | 4.640 | 40,990 | +0.01(+0.27%) |
Apr 05, 2013 | 4.590 | 4.646 | 4.590 | 4.627 | 100,027 | -0.01(-0.14%) |
Apr 04, 2013 | 4.612 | 4.643 | 4.587 | 4.634 | 159,236 | +0.02(+0.48%) |
Apr 03, 2013 | 4.693 | 4.706 | 4.609 | 4.612 | 142,543 | -0.08(-1.80%) |
Apr 02, 2013 | 4.671 | 4.740 | 4.659 | 4.696 | 81,993 | +0.02(+0.47%) |
Apr 01, 2013 | 4.643 | 4.674 | 4.622 | 4.674 | 102,108 | +0.03(+0.67%) |
Mar 28, 2013 | 4.630 | 4.699 | 4.599 | 4.643 | 327,436 | +0.04(+0.88%) |
Mar 27, 2013 | 4.637 | 4.668 | 4.590 | 4.602 | 371,471 | -0.09(-1.94%) |
Mar 26, 2013 | 4.756 | 4.762 | 4.668 | 4.693 | 239,449 | -0.04(-0.79%) |
Mar 25, 2013 | 5.608 | 4.840 | 4.671 | 4.731 | 163,740 | +0.04(+0.87%) |
Mar 22, 2013 | 4.646 | 4.699 | 4.646 | 4.690 | 78,935 | +0.04(+0.94%) |
Mar 21, 2013 | 4.684 | 4.684 | 4.605 | 4.646 | 191,372 | -0.01(-0.13%) |
Mar 20, 2013 | 4.662 | 4.803 | 4.621 | 4.652 | 189,744 | -0.00(-0.07%) |
Mar 19, 2013 | 4.690 | 4.724 | 4.640 | 4.656 | 231,584 | -0.15(-3.07%) |
Mar 18, 2013 | 4.787 | 4.822 | 4.781 | 4.803 | 136,794 | +0.01(+0.26%) |
Mar 15, 2013 | 4.815 | 4.828 | 4.746 | 4.790 | 197,198 | -0.04(-0.91%) |
Mar 14, 2013 | 4.740 | 4.840 | 4.737 | 4.834 | 323,258 | +0.10(+2.19%) |
Mar 13, 2013 | 4.750 | 4.784 | 4.718 | 4.731 | 190,744 | -0.02(-0.40%) |
Mar 12, 2013 | 4.787 | 4.809 | 4.703 | 4.750 | 180,111 | -0.04(-0.92%) |
Mar 11, 2013 | 4.778 | 4.837 | 4.740 | 4.793 | 117,049 | +0.02(+0.46%) |
Mar 08, 2013 | 4.790 | 4.825 | 4.750 | 4.771 | 146,265 | -0.02(-0.33%) |
Mar 07, 2013 | 4.674 | 4.806 | 4.674 | 4.787 | 305,907 | +0.07(+1.53%) |
Mar 06, 2013 | 4.734 | 4.746 | 4.690 | 4.715 | 175,257 | -0.02(-0.46%) |
Mar 05, 2013 | 4.778 | 4.825 | 4.731 | 4.737 | 233,030 | -0.07(-1.43%) |
Mar 04, 2013 | 4.715 | 4.822 | 4.677 | 4.806 | 177,414 | +0.07(+1.39%) |