Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.553 | 4.623 | 4.453 | 4.470 | 1,684,231 | -0.10(-2.12%) |
May 30, 2013 | 4.440 | 4.666 | 4.426 | 4.566 | 3,704,223 | +0.13(+2.86%) |
May 29, 2013 | 4.480 | 4.513 | 4.390 | 4.440 | 1,289,057 | -0.05(-1.11%) |
May 28, 2013 | 4.483 | 4.550 | 4.450 | 4.490 | 1,701,287 | +0.04(+0.98%) |
May 24, 2013 | 4.420 | 4.450 | 4.373 | 4.446 | 1,012,887 | +0.01(+0.23%) |
May 23, 2013 | 4.390 | 4.446 | 4.336 | 4.436 | 1,496,284 | +0.02(+0.45%) |
May 22, 2013 | 4.500 | 4.540 | 4.376 | 4.416 | 1,848,035 | -0.07(-1.49%) |
May 21, 2013 | 4.503 | 4.573 | 4.452 | 4.483 | 1,755,495 | +0.01(+0.15%) |
May 20, 2013 | 4.436 | 4.500 | 4.430 | 4.476 | 1,387,291 | +0.03(+0.68%) |
May 17, 2013 | 4.430 | 4.446 | 4.393 | 4.446 | 1,664,354 | +0.05(+1.06%) |
May 16, 2013 | 4.376 | 4.436 | 4.376 | 4.400 | 1,266,500 | +0.02(+0.38%) |
May 15, 2013 | 4.420 | 4.420 | 4.371 | 4.383 | 1,580,421 | +0.01(+0.15%) |
May 13, 2013 | 4.386 | 4.400 | 4.346 | 4.376 | 1,271,587 | -0.00(-0.08%) |
May 10, 2013 | 4.400 | 4.420 | 4.340 | 4.380 | 1,695,636 | -0.07(-1.65%) |
May 09, 2013 | 4.460 | 4.496 | 4.433 | 4.453 | 1,867,888 | +0.00(+0.00%) |
May 08, 2013 | 4.376 | 4.473 | 4.356 | 4.453 | 2,125,558 | +0.08(+1.75%) |
May 07, 2013 | 4.436 | 4.463 | 4.370 | 4.376 | 2,336,898 | -0.05(-1.13%) |
May 06, 2013 | 4.486 | 4.496 | 4.380 | 4.426 | 2,276,953 | -0.05(-1.04%) |
May 03, 2013 | 4.470 | 4.483 | 4.373 | 4.473 | 2,538,963 | +0.12(+2.76%) |
May 02, 2013 | 4.333 | 4.390 | 4.330 | 4.353 | 1,964,119 | +0.03(+0.69%) |
May 01, 2013 | 4.446 | 4.453 | 4.316 | 4.323 | 2,233,367 | -0.11(-2.56%) |
Apr 30, 2013 | 4.433 | 4.436 | 4.390 | 4.436 | 1,744,783 | +0.03(+0.68%) |
Apr 29, 2013 | 4.383 | 4.421 | 4.341 | 4.406 | 1,905,190 | +0.07(+1.62%) |
Apr 26, 2013 | 4.353 | 4.343 | 4.246 | 4.336 | 1,984,260 | +0.00(+0.08%) |
Apr 25, 2013 | 4.330 | 4.396 | 4.299 | 4.333 | 2,552,220 | +0.04(+0.93%) |
Apr 24, 2013 | 4.303 | 4.333 | 4.254 | 4.293 | 2,316,146 | +0.02(+0.39%) |
Apr 23, 2013 | 4.239 | 4.316 | 4.223 | 4.276 | 3,358,657 | +0.07(+1.58%) |
Apr 22, 2013 | 4.159 | 4.249 | 4.096 | 4.209 | 4,711,042 | +0.21(+5.17%) |
Apr 19, 2013 | 3.986 | 4.006 | 3.959 | 4.003 | 671,371 | +0.03(+0.67%) |
Apr 18, 2013 | 3.936 | 4.003 | 3.924 | 3.976 | 1,405,983 | +0.06(+1.45%) |
Apr 17, 2013 | 3.993 | 3.999 | 3.870 | 3.919 | 1,321,052 | -0.09(-2.25%) |
Apr 16, 2013 | 3.969 | 4.034 | 3.946 | 4.009 | 910,210 | +0.06(+1.61%) |
Apr 15, 2013 | 4.066 | 4.089 | 3.939 | 3.946 | 1,672,422 | -0.14(-3.43%) |
Apr 12, 2013 | 4.119 | 4.129 | 4.036 | 4.086 | 1,132,128 | -0.04(-1.05%) |
Apr 11, 2013 | 4.129 | 4.133 | 4.076 | 4.129 | 1,840,825 | +0.01(+0.24%) |
Apr 10, 2013 | 3.926 | 4.119 | 3.926 | 4.119 | 3,287,384 | +0.21(+5.47%) |
Apr 09, 2013 | 3.933 | 3.966 | 3.906 | 3.906 | 1,398,752 | -0.03(-0.68%) |
Apr 08, 2013 | 3.916 | 3.939 | 3.896 | 3.933 | 1,165,418 | +0.00(+0.08%) |
Apr 05, 2013 | 3.909 | 3.939 | 3.879 | 3.929 | 818,944 | -0.02(-0.51%) |
Apr 04, 2013 | 3.976 | 3.986 | 3.859 | 3.949 | 1,987,621 | -0.02(-0.59%) |
Apr 03, 2013 | 4.076 | 4.079 | 3.966 | 3.973 | 1,298,126 | -0.10(-2.46%) |
Apr 02, 2013 | 4.069 | 4.086 | 4.033 | 4.073 | 1,278,822 | +0.00(+0.00%) |
Apr 01, 2013 | 4.093 | 4.099 | 4.028 | 4.073 | 972,296 | -0.01(-0.33%) |
Mar 28, 2013 | 4.126 | 4.126 | 4.069 | 4.086 | 3,151,525 | -0.03(-0.73%) |
Mar 27, 2013 | 4.099 | 4.124 | 4.054 | 4.116 | 1,497,043 | +0.00(+0.00%) |
Mar 26, 2013 | 4.076 | 4.119 | 4.053 | 4.116 | 1,436,066 | +0.04(+1.06%) |
Mar 25, 2013 | 4.103 | 4.119 | 4.029 | 4.073 | 1,220,918 | -0.01(-0.33%) |
Mar 22, 2013 | 4.056 | 4.086 | 4.043 | 4.086 | 1,462,011 | +0.03(+0.82%) |
Mar 21, 2013 | 4.046 | 4.086 | 4.046 | 4.053 | 730,022 | -0.00(-0.08%) |
Mar 20, 2013 | 4.069 | 4.096 | 4.033 | 4.056 | 1,263,268 | -0.01(-0.16%) |
Mar 19, 2013 | 4.099 | 4.116 | 4.056 | 4.063 | 1,887,235 | -0.01(-0.33%) |
Mar 18, 2013 | 4.076 | 4.106 | 4.073 | 4.076 | 1,013,207 | -0.02(-0.41%) |
Mar 15, 2013 | 4.129 | 4.129 | 4.089 | 4.093 | 1,797,281 | -0.03(-0.73%) |
Mar 14, 2013 | 4.103 | 4.129 | 4.086 | 4.123 | 1,392,837 | +0.02(+0.57%) |
Mar 13, 2013 | 4.103 | 4.113 | 4.073 | 4.099 | 1,326,916 | -0.00(-0.08%) |
Mar 12, 2013 | 4.093 | 4.119 | 4.083 | 4.103 | 1,779,863 | -0.00(-0.08%) |
Mar 11, 2013 | 4.093 | 4.133 | 4.076 | 4.106 | 2,858,899 | -0.01(-0.24%) |
Mar 08, 2013 | 4.029 | 4.129 | 4.023 | 4.116 | 16,926,750 | -0.06(-1.44%) |
Mar 07, 2013 | 4.199 | 4.213 | 4.146 | 4.176 | 1,364,623 | -0.06(-1.50%) |
Mar 06, 2013 | 4.303 | 4.303 | 4.213 | 4.239 | 1,222,237 | -0.04(-1.01%) |
Mar 05, 2013 | 4.273 | 4.293 | 4.223 | 4.283 | 1,264,803 | +0.04(+0.94%) |
Mar 04, 2013 | 4.229 | 4.256 | 4.176 | 4.243 | 1,326,362 | +0.03(+0.63%) |