Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.042 | 4.101 | 4.042 | 4.055 | 19,329,484 | -0.04(-0.88%) |
May 30, 2013 | 4.143 | 4.143 | 4.054 | 4.091 | 26,921,820 | -0.05(-1.13%) |
May 29, 2013 | 4.185 | 4.187 | 4.129 | 4.138 | 17,536,920 | -0.05(-1.22%) |
May 28, 2013 | 4.213 | 4.220 | 4.180 | 4.189 | 10,927,953 | +0.01(+0.34%) |
May 24, 2013 | 4.182 | 4.193 | 4.168 | 4.175 | 22,060,224 | -0.01(-0.28%) |
May 23, 2013 | 4.206 | 4.208 | 4.161 | 4.187 | 13,789,886 | -0.03(-0.61%) |
May 22, 2013 | 4.215 | 4.229 | 4.194 | 4.213 | 13,334,412 | +0.02(+0.39%) |
May 21, 2013 | 4.153 | 4.199 | 4.153 | 4.196 | 13,453,822 | +0.04(+1.01%) |
May 20, 2013 | 4.150 | 4.157 | 4.136 | 4.154 | 11,047,058 | +0.00(+0.11%) |
May 17, 2013 | 4.136 | 4.150 | 4.126 | 4.150 | 11,558,809 | +0.02(+0.56%) |
May 16, 2013 | 4.157 | 4.164 | 4.122 | 4.126 | 12,839,309 | -0.02(-0.59%) |
May 15, 2013 | 4.150 | 4.173 | 4.143 | 4.151 | 11,443,989 | +0.00(+0.03%) |
May 13, 2013 | 4.164 | 4.173 | 4.143 | 4.150 | 9,513,850 | -0.01(-0.22%) |
May 10, 2013 | 4.150 | 4.164 | 4.133 | 4.159 | 8,348,594 | +0.02(+0.51%) |
May 09, 2013 | 4.122 | 4.143 | 4.115 | 4.138 | 13,506,951 | +0.02(+0.40%) |
May 08, 2013 | 4.091 | 4.122 | 4.082 | 4.122 | 15,049,381 | +0.04(+0.91%) |
May 07, 2013 | 4.089 | 4.091 | 4.075 | 4.084 | 12,971,706 | -0.05(-1.24%) |
May 06, 2013 | 4.131 | 4.147 | 4.122 | 4.136 | 10,226,038 | +0.01(+0.34%) |
May 03, 2013 | 4.185 | 4.129 | 4.091 | 4.122 | 12,638,632 | +0.03(+0.75%) |
May 02, 2013 | 4.187 | 4.187 | 4.084 | 4.091 | 17,314,036 | -0.01(-0.13%) |
May 01, 2013 | 4.150 | 4.161 | 4.096 | 4.096 | 16,767,497 | -0.05(-1.29%) |
Apr 30, 2013 | 4.143 | 4.150 | 4.129 | 4.150 | 10,416,060 | +0.01(+0.28%) |
Apr 29, 2013 | 4.138 | 4.152 | 4.124 | 4.138 | 11,686,274 | +0.00(+0.00%) |
Apr 26, 2013 | 4.161 | 4.175 | 4.103 | 4.138 | 14,013,585 | -0.03(-0.67%) |
Apr 25, 2013 | 4.178 | 4.189 | 4.147 | 4.166 | 15,219,139 | +0.00(+0.00%) |
Apr 24, 2013 | 4.171 | 4.182 | 4.164 | 4.166 | 14,997,182 | +0.00(+0.00%) |
Apr 23, 2013 | 4.147 | 4.171 | 4.140 | 4.166 | 15,332,814 | +0.02(+0.51%) |
Apr 22, 2013 | 4.096 | 4.147 | 4.096 | 4.145 | 13,602,103 | +0.02(+0.40%) |
Apr 19, 2013 | 4.103 | 4.136 | 4.098 | 4.129 | 15,292,836 | +0.03(+0.74%) |
Apr 18, 2013 | 4.101 | 4.110 | 4.087 | 4.098 | 13,469,997 | +0.01(+0.23%) |
Apr 17, 2013 | 4.089 | 4.105 | 4.075 | 4.089 | 11,787,736 | -0.02(-0.40%) |
Apr 16, 2013 | 4.068 | 4.115 | 4.068 | 4.105 | 15,226,697 | +0.04(+1.09%) |
Apr 15, 2013 | 4.101 | 4.103 | 4.054 | 4.061 | 16,276,335 | -0.05(-1.19%) |
Apr 12, 2013 | 4.117 | 4.124 | 4.095 | 4.110 | 15,375,052 | -0.01(-0.23%) |
Apr 11, 2013 | 4.126 | 4.130 | 4.112 | 4.119 | 15,855,576 | -0.01(-0.28%) |
Apr 10, 2013 | 4.140 | 4.147 | 4.126 | 4.131 | 13,331,826 | +0.00(+0.00%) |
Apr 09, 2013 | 4.110 | 4.152 | 4.110 | 4.131 | 23,570,406 | +0.02(+0.57%) |
Apr 08, 2013 | 4.098 | 4.117 | 4.066 | 4.108 | 20,277,736 | +0.04(+1.03%) |
Apr 05, 2013 | 4.047 | 4.073 | 4.029 | 4.066 | 10,440,411 | +0.00(+0.00%) |
Apr 04, 2013 | 4.073 | 4.080 | 4.063 | 4.066 | 8,799,560 | -0.01(-0.23%) |
Apr 03, 2013 | 4.131 | 4.131 | 4.054 | 4.075 | 11,864,607 | -0.05(-1.24%) |
Apr 02, 2013 | 4.131 | 4.142 | 4.119 | 4.126 | 13,724,927 | +0.00(+0.11%) |
Apr 01, 2013 | 4.136 | 4.147 | 4.119 | 4.122 | 11,681,980 | -0.01(-0.23%) |
Mar 28, 2013 | 4.112 | 4.131 | 4.103 | 4.131 | 10,780,602 | +0.02(+0.57%) |
Mar 27, 2013 | 4.087 | 4.117 | 4.087 | 4.108 | 12,982,863 | -0.01(-0.17%) |
Mar 26, 2013 | 4.098 | 4.119 | 4.089 | 4.115 | 12,054,530 | +0.03(+0.63%) |
Mar 25, 2013 | 4.087 | 4.115 | 4.084 | 4.089 | 13,508,371 | +0.01(+0.23%) |
Mar 22, 2013 | 4.080 | 4.096 | 4.056 | 4.080 | 16,587,838 | +0.03(+0.69%) |
Mar 21, 2013 | 4.010 | 4.068 | 3.998 | 4.052 | 12,372,210 | +0.03(+0.75%) |
Mar 20, 2013 | 3.989 | 4.022 | 3.982 | 4.022 | 11,948,487 | +0.03(+0.76%) |
Mar 19, 2013 | 4.005 | 4.005 | 3.968 | 3.991 | 15,227,435 | +0.00(+0.06%) |
Mar 18, 2013 | 3.968 | 3.989 | 3.963 | 3.989 | 10,193,545 | -0.01(-0.23%) |
Mar 15, 2013 | 3.996 | 3.998 | 3.982 | 3.998 | 14,289,906 | +0.00(+0.00%) |
Mar 14, 2013 | 3.998 | 4.008 | 3.982 | 3.998 | 10,710,706 | +0.01(+0.23%) |
Mar 13, 2013 | 4.015 | 4.017 | 3.989 | 3.989 | 11,014,012 | -0.02(-0.52%) |
Mar 12, 2013 | 4.015 | 4.029 | 3.998 | 4.010 | 20,896,890 | -0.01(-0.17%) |
Mar 11, 2013 | 4.017 | 4.026 | 3.998 | 4.017 | 12,314,981 | +0.01(+0.15%) |
Mar 08, 2013 | 4.001 | 4.015 | 3.994 | 4.011 | 13,975,893 | +0.02(+0.61%) |
Mar 07, 2013 | 3.984 | 3.989 | 3.954 | 3.987 | 10,669,094 | +0.01(+0.35%) |
Mar 06, 2013 | 4.015 | 4.073 | 3.938 | 3.973 | 20,624,018 | -0.03(-0.64%) |
Mar 05, 2013 | 4.003 | 4.008 | 3.982 | 3.998 | 13,322,561 | +0.00(+0.12%) |
Mar 04, 2013 | 3.975 | 3.996 | 3.968 | 3.994 | 8,412,859 | +0.02(+0.59%) |