Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.555 | 4.561 | 4.468 | 4.468 | 167,108 | -0.05(-1.10%) |
May 30, 2013 | 4.555 | 4.586 | 4.511 | 4.517 | 261,300 | -0.02(-0.55%) |
May 29, 2013 | 4.573 | 4.573 | 4.505 | 4.542 | 207,134 | -0.01(-0.27%) |
May 28, 2013 | 4.579 | 4.617 | 4.548 | 4.555 | 153,745 | -0.02(-0.41%) |
May 24, 2013 | 4.536 | 4.586 | 4.536 | 4.573 | 154,438 | +0.01(+0.14%) |
May 23, 2013 | 4.586 | 4.604 | 4.536 | 4.567 | 194,748 | -0.01(-0.14%) |
May 22, 2013 | 4.648 | 4.648 | 4.573 | 4.573 | 256,523 | -0.09(-1.99%) |
May 21, 2013 | 4.660 | 4.697 | 4.635 | 4.666 | 179,460 | -0.01(-0.27%) |
May 20, 2013 | 4.654 | 4.728 | 4.635 | 4.679 | 237,426 | +0.01(+0.27%) |
May 17, 2013 | 4.635 | 4.666 | 4.629 | 4.666 | 123,443 | +0.04(+0.94%) |
May 16, 2013 | 4.617 | 4.628 | 4.586 | 4.623 | 84,857 | +0.00(+0.00%) |
May 15, 2013 | 4.610 | 4.654 | 4.592 | 4.623 | 210,549 | +0.02(+0.54%) |
May 13, 2013 | 4.548 | 4.623 | 4.542 | 4.598 | 243,460 | +0.04(+0.91%) |
May 10, 2013 | 4.544 | 4.556 | 4.526 | 4.556 | 195,500 | +0.04(+0.82%) |
May 09, 2013 | 4.532 | 4.550 | 4.513 | 4.519 | 141,068 | -0.01(-0.27%) |
May 08, 2013 | 4.513 | 4.569 | 4.513 | 4.532 | 199,030 | +0.01(+0.27%) |
May 07, 2013 | 4.507 | 4.526 | 4.501 | 4.519 | 153,848 | +0.00(+0.00%) |
May 06, 2013 | 4.507 | 4.519 | 4.495 | 4.519 | 144,250 | +0.01(+0.14%) |
May 03, 2013 | 4.513 | 4.532 | 4.489 | 4.513 | 146,284 | +0.03(+0.69%) |
May 02, 2013 | 4.464 | 4.501 | 4.464 | 4.482 | 180,924 | +0.02(+0.41%) |
May 01, 2013 | 4.501 | 4.513 | 4.452 | 4.464 | 237,126 | -0.04(-0.96%) |
Apr 30, 2013 | 4.495 | 4.507 | 4.470 | 4.507 | 161,687 | +0.01(+0.14%) |
Apr 29, 2013 | 4.482 | 4.504 | 4.470 | 4.501 | 142,207 | +0.02(+0.55%) |
Apr 26, 2013 | 4.433 | 4.482 | 4.433 | 4.476 | 100,239 | +0.03(+0.69%) |
Apr 25, 2013 | 4.427 | 4.489 | 4.421 | 4.445 | 231,576 | +0.00(+0.00%) |
Apr 24, 2013 | 4.402 | 4.458 | 4.402 | 4.445 | 112,732 | +0.04(+0.98%) |
Apr 23, 2013 | 4.408 | 4.458 | 4.396 | 4.402 | 137,578 | +0.01(+0.14%) |
Apr 22, 2013 | 4.347 | 4.396 | 4.347 | 4.396 | 85,756 | +0.06(+1.28%) |
Apr 19, 2013 | 4.365 | 4.402 | 4.335 | 4.341 | 103,338 | -0.02(-0.42%) |
Apr 18, 2013 | 4.390 | 4.427 | 4.353 | 4.359 | 86,692 | -0.03(-0.70%) |
Apr 17, 2013 | 4.433 | 4.458 | 4.365 | 4.390 | 102,555 | -0.02(-0.56%) |
Apr 16, 2013 | 4.464 | 4.464 | 4.402 | 4.415 | 115,764 | -0.01(-0.28%) |
Apr 15, 2013 | 4.470 | 4.476 | 4.396 | 4.427 | 122,528 | +0.00(+0.00%) |
Apr 12, 2013 | 4.439 | 4.476 | 4.415 | 4.427 | 111,900 | -0.04(-0.83%) |
Apr 11, 2013 | 4.439 | 4.476 | 4.430 | 4.464 | 193,763 | +0.07(+1.50%) |
Apr 10, 2013 | 4.392 | 4.484 | 4.392 | 4.398 | 341,777 | -0.02(-0.55%) |
Apr 09, 2013 | 4.416 | 4.429 | 4.392 | 4.423 | 241,595 | +0.01(+0.28%) |
Apr 08, 2013 | 4.404 | 4.410 | 4.343 | 4.410 | 237,009 | +0.05(+1.12%) |
Apr 05, 2013 | 4.380 | 4.386 | 4.331 | 4.361 | 243,862 | -0.04(-0.84%) |
Apr 04, 2013 | 4.374 | 4.398 | 4.361 | 4.398 | 187,206 | +0.01(+0.28%) |
Apr 03, 2013 | 4.404 | 4.410 | 4.349 | 4.386 | 228,040 | -0.02(-0.42%) |
Apr 02, 2013 | 4.416 | 4.416 | 4.386 | 4.404 | 216,849 | -0.01(-0.14%) |
Apr 01, 2013 | 4.398 | 4.416 | 4.386 | 4.410 | 252,495 | +0.00(+0.00%) |
Mar 28, 2013 | 4.386 | 4.418 | 4.380 | 4.410 | 188,933 | +0.03(+0.70%) |
Mar 27, 2013 | 4.355 | 4.380 | 4.331 | 4.380 | 270,315 | +0.02(+0.38%) |
Mar 26, 2013 | 4.343 | 4.374 | 4.331 | 4.363 | 271,949 | +0.04(+0.90%) |
Mar 25, 2013 | 4.349 | 4.355 | 4.300 | 4.325 | 277,890 | -0.02(-0.42%) |
Mar 22, 2013 | 4.343 | 4.355 | 4.321 | 4.343 | 290,973 | +0.01(+0.28%) |
Mar 21, 2013 | 4.312 | 4.349 | 4.306 | 4.331 | 572,711 | +0.02(+0.43%) |
Mar 20, 2013 | 4.325 | 4.337 | 4.288 | 4.312 | 210,718 | +0.02(+0.57%) |
Mar 19, 2013 | 4.318 | 4.318 | 4.257 | 4.288 | 259,641 | -0.02(-0.47%) |
Mar 18, 2013 | 4.296 | 4.314 | 4.259 | 4.308 | 343,042 | +0.00(+0.00%) |
Mar 15, 2013 | 4.302 | 4.314 | 4.282 | 4.308 | 436,514 | -0.01(-0.14%) |
Mar 14, 2013 | 4.284 | 4.314 | 4.259 | 4.314 | 370,931 | +0.02(+0.57%) |
Mar 13, 2013 | 4.278 | 4.290 | 4.247 | 4.290 | 233,227 | -0.01(-0.14%) |
Mar 12, 2013 | 4.271 | 4.296 | 4.259 | 4.296 | 219,246 | +0.01(+0.28%) |
Mar 11, 2013 | 4.271 | 4.284 | 4.235 | 4.284 | 205,299 | +0.00(+0.00%) |
Mar 08, 2013 | 4.265 | 4.284 | 4.241 | 4.284 | 309,014 | +0.02(+0.57%) |
Mar 07, 2013 | 4.253 | 4.268 | 4.229 | 4.259 | 219,746 | +0.01(+0.14%) |
Mar 06, 2013 | 4.223 | 4.253 | 4.217 | 4.253 | 185,460 | +0.03(+0.72%) |
Mar 05, 2013 | 4.198 | 4.229 | 4.186 | 4.223 | 373,244 | +0.04(+0.87%) |
Mar 04, 2013 | 4.198 | 4.211 | 4.174 | 4.186 | 213,793 | -0.02(-0.43%) |