Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.650 | 4.660 | 4.600 | 4.640 | 573,681 | -0.04(-0.85%) |
May 30, 2013 | 4.680 | 4.700 | 4.660 | 4.680 | 162,136 | +0.00(+0.00%) |
May 29, 2013 | 4.700 | 4.700 | 4.630 | 4.680 | 386,255 | -0.02(-0.43%) |
May 28, 2013 | 4.760 | 4.800 | 4.670 | 4.700 | 852,019 | -0.05(-1.05%) |
May 27, 2013 | 4.690 | 4.750 | 4.670 | 4.750 | 154,447 | +0.09(+1.93%) |
May 24, 2013 | 4.740 | 4.760 | 4.650 | 4.660 | 242,786 | -0.02(-0.43%) |
May 23, 2013 | 4.690 | 4.720 | 4.640 | 4.680 | 371,159 | -0.06(-1.27%) |
May 22, 2013 | 4.800 | 4.840 | 4.730 | 4.740 | 442,149 | -0.02(-0.42%) |
May 21, 2013 | 4.680 | 4.780 | 4.680 | 4.760 | 574,806 | +0.10(+2.15%) |
May 17, 2013 | 4.660 | 4.660 | 4.660 | 0 | +0.05(+1.08%) | |
May 16, 2013 | 4.480 | 4.650 | 4.480 | 4.610 | 706,342 | +0.11(+2.44%) |
May 15, 2013 | 4.640 | 4.660 | 4.480 | 4.500 | 443,459 | -0.22(-4.66%) |
May 13, 2013 | 4.870 | 4.870 | 4.720 | 4.720 | 1,032,098 | -0.15(-3.08%) |
May 10, 2013 | 4.790 | 4.900 | 4.720 | 4.870 | 345,232 | +0.07(+1.46%) |
May 09, 2013 | 4.890 | 4.930 | 4.790 | 4.800 | 323,631 | -0.06(-1.23%) |
May 08, 2013 | 4.780 | 4.945 | 4.710 | 4.860 | 788,065 | +0.13(+2.75%) |
May 07, 2013 | 4.670 | 4.800 | 4.640 | 4.730 | 746,743 | -0.01(-0.21%) |
May 06, 2013 | 4.690 | 4.770 | 4.650 | 4.740 | 642,829 | +0.09(+1.94%) |
May 03, 2013 | 4.550 | 4.730 | 4.530 | 4.650 | 825,456 | +0.12(+2.65%) |
May 02, 2013 | 4.710 | 4.710 | 4.420 | 4.530 | 854,830 | -0.18(-3.82%) |
May 01, 2013 | 4.650 | 4.720 | 4.610 | 4.710 | 387,411 | +0.00(+0.00%) |
Apr 30, 2013 | 4.700 | 4.730 | 4.650 | 4.710 | 529,140 | +0.02(+0.43%) |
Apr 29, 2013 | 4.630 | 4.710 | 4.540 | 4.690 | 548,889 | +0.06(+1.30%) |
Apr 26, 2013 | 4.530 | 4.650 | 4.570 | 4.630 | 1,037,885 | +0.06(+1.31%) |
Apr 25, 2013 | 4.350 | 4.650 | 4.310 | 4.570 | 1,406,629 | +0.25(+5.79%) |
Apr 24, 2013 | 4.450 | 4.450 | 4.300 | 4.320 | 725,535 | -0.13(-2.92%) |
Apr 23, 2013 | 4.400 | 4.450 | 4.300 | 4.450 | 397,077 | +0.03(+0.68%) |
Apr 22, 2013 | 4.400 | 4.460 | 4.330 | 4.420 | 371,808 | +0.03(+0.68%) |
Apr 19, 2013 | 4.350 | 4.440 | 4.300 | 4.390 | 678,589 | +0.06(+1.39%) |
Apr 18, 2013 | 4.440 | 4.490 | 4.310 | 4.330 | 744,362 | +0.00(+0.00%) |
Apr 17, 2013 | 4.570 | 4.570 | 4.300 | 4.330 | 984,277 | -0.24(-5.25%) |
Apr 16, 2013 | 4.560 | 4.650 | 4.520 | 4.570 | 1,006,787 | +0.08(+1.78%) |
Apr 15, 2013 | 4.600 | 4.680 | 4.420 | 4.490 | 1,325,473 | -0.19(-4.06%) |
Apr 12, 2013 | 4.740 | 4.780 | 4.660 | 4.680 | 654,012 | -0.14(-2.90%) |
Apr 11, 2013 | 4.850 | 4.880 | 4.750 | 4.820 | 859,843 | +0.00(+0.00%) |
Apr 10, 2013 | 4.750 | 4.870 | 4.710 | 4.820 | 796,047 | +0.09(+1.90%) |
Apr 09, 2013 | 4.710 | 4.780 | 4.670 | 4.730 | 629,768 | +0.05(+1.07%) |
Apr 08, 2013 | 4.680 | 4.750 | 4.640 | 4.680 | 377,359 | +0.03(+0.65%) |
Apr 05, 2013 | 4.590 | 4.680 | 4.530 | 4.650 | 558,495 | +0.03(+0.65%) |
Apr 04, 2013 | 4.640 | 4.680 | 4.540 | 4.620 | 779,529 | -0.02(-0.43%) |
Apr 03, 2013 | 4.770 | 4.810 | 4.520 | 4.640 | 1,028,769 | -0.14(-2.93%) |
Apr 02, 2013 | 4.910 | 4.930 | 4.770 | 4.780 | 362,952 | -0.14(-2.85%) |
Apr 01, 2013 | 5.020 | 5.040 | 4.890 | 4.920 | 657,987 | -0.12(-2.38%) |
Mar 28, 2013 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
Mar 27, 2013 | 5.010 | 5.050 | 4.940 | 5.040 | 875,378 | +0.04(+0.80%) |
Mar 26, 2013 | 5.090 | 5.090 | 4.980 | 5.000 | 1,023,936 | -0.09(-1.77%) |
Mar 25, 2013 | 5.050 | 5.090 | 5.000 | 5.090 | 682,780 | +0.06(+1.19%) |
Mar 22, 2013 | 5.110 | 5.130 | 5.010 | 5.030 | 832,663 | -0.06(-1.18%) |
Mar 21, 2013 | 5.140 | 5.140 | 5.080 | 5.090 | 1,013,165 | -0.03(-0.59%) |
Mar 20, 2013 | 5.140 | 5.180 | 5.080 | 5.120 | 690,571 | +0.06(+1.19%) |
Mar 19, 2013 | 5.210 | 5.220 | 5.050 | 5.060 | 791,270 | -0.18(-3.44%) |
Mar 18, 2013 | 5.200 | 5.280 | 5.170 | 5.240 | 519,033 | -0.02(-0.38%) |
Mar 15, 2013 | 5.180 | 5.260 | 5.160 | 5.260 | 753,766 | +0.08(+1.54%) |
Mar 14, 2013 | 5.200 | 5.220 | 5.160 | 5.180 | 413,774 | -0.03(-0.58%) |
Mar 13, 2013 | 5.180 | 5.220 | 5.150 | 5.210 | 605,600 | +0.04(+0.77%) |
Mar 12, 2013 | 5.260 | 5.270 | 5.170 | 5.170 | 296,184 | -0.05(-0.96%) |
Mar 11, 2013 | 5.280 | 5.280 | 5.160 | 5.220 | 285,627 | -0.04(-0.76%) |
Mar 08, 2013 | 5.090 | 5.280 | 5.070 | 5.260 | 1,994,335 | +0.15(+2.94%) |
Mar 07, 2013 | 5.100 | 5.180 | 5.080 | 5.110 | 638,871 | +0.02(+0.39%) |
Mar 06, 2013 | 5.140 | 5.150 | 5.070 | 5.090 | 1,839,930 | +0.01(+0.20%) |
Mar 05, 2013 | 5.150 | 5.150 | 5.030 | 5.080 | 1,291,961 | -0.03(-0.59%) |
Mar 04, 2013 | 5.230 | 5.250 | 5.010 | 5.110 | 723,040 | -0.09(-1.73%) |