Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.285 | 4.375 | 4.285 | 4.345 | 15,018 | +0.03(+0.78%) |
May 30, 2013 | 4.367 | 4.367 | 4.277 | 4.311 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.322 | 4.322 | 4.292 | 4.311 | 11,470 | -0.01(-0.35%) |
May 28, 2013 | 4.345 | 4.379 | 4.326 | 4.326 | 2,910 | -0.02(-0.43%) |
May 24, 2013 | 4.349 | 4.360 | 4.311 | 4.345 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.352 | 4.379 | 4.352 | 4.379 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.469 | 4.360 | 4.360 | 4.360 | 27,742 | -0.10(-2.19%) |
May 20, 2013 | 4.405 | 4.476 | 4.405 | 4.457 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.395 | 4.395 | 4.395 | 4.395 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.367 | 4.345 | 4.345 | 4.345 | 33,610 | -0.04(-0.94%) |
May 13, 2013 | 4.386 | 4.394 | 4.386 | 4.386 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.390 | 4.395 | 4.386 | 4.386 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.390 | 4.414 | 4.386 | 4.386 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.386 | 4.487 | 4.386 | 4.487 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.427 | 4.487 | 4.386 | 4.397 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.311 | 4.461 | 4.311 | 4.461 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.424 | 4.424 | 4.369 | 4.379 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.330 | 4.386 | 4.330 | 4.386 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.416 | 4.424 | 4.337 | 4.356 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.416 | 4.499 | 4.405 | 4.499 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.416 | 4.431 | 4.431 | 4.431 | 2,667 | +0.00(+0.08%) |
Apr 25, 2013 | 4.401 | 4.499 | 4.401 | 4.427 | 18,363 | -0.02(-0.42%) |
Apr 24, 2013 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.439 | 4.450 | 4.427 | 4.450 | 7,602 | +0.09(+2.15%) |
Apr 22, 2013 | 4.401 | 4.401 | 4.356 | 4.356 | 2,403 | -0.05(-1.19%) |
Apr 19, 2013 | 4.424 | 4.424 | 4.315 | 4.409 | 1,328 | +0.03(+0.60%) |
Apr 18, 2013 | 4.337 | 4.382 | 4.296 | 4.382 | 5,839 | +0.14(+3.27%) |
Apr 17, 2013 | 4.247 | 4.296 | 4.225 | 4.244 | 8,122 | -0.10(-2.41%) |
Apr 16, 2013 | 4.274 | 4.375 | 4.225 | 4.349 | 21,900 | -0.02(-0.51%) |
Apr 15, 2013 | 4.262 | 4.371 | 4.262 | 4.371 | 1,067 | +0.06(+1.39%) |
Apr 12, 2013 | 4.281 | 4.311 | 4.255 | 4.311 | 1,213 | -0.01(-0.26%) |
Apr 11, 2013 | 4.270 | 4.322 | 4.244 | 4.322 | 1,333 | -0.01(-0.35%) |
Apr 10, 2013 | 4.240 | 4.337 | 4.240 | 4.337 | 533 | -0.01(-0.34%) |
Apr 09, 2013 | 4.259 | 4.495 | 4.225 | 4.352 | 8,138 | +0.07(+1.75%) |
Apr 08, 2013 | 4.240 | 4.311 | 4.240 | 4.277 | 6,900 | -0.02(-0.44%) |
Apr 05, 2013 | 4.259 | 4.356 | 4.255 | 4.296 | 1,784 | -0.04(-0.95%) |
Apr 04, 2013 | 4.360 | 4.427 | 4.225 | 4.337 | 9,792 | -0.02(-0.43%) |
Apr 03, 2013 | 4.356 | 4.356 | 4.356 | 4.356 | 266 | -0.14(-3.09%) |
Apr 02, 2013 | 4.341 | 4.495 | 4.221 | 4.495 | 5,468 | +0.15(+3.34%) |
Apr 01, 2013 | 4.337 | 4.349 | 4.337 | 4.349 | 800 | -0.15(-3.24%) |
Mar 28, 2013 | 4.322 | 4.495 | 4.217 | 4.495 | 12,740 | +0.28(+6.58%) |
Mar 27, 2013 | 4.217 | 4.217 | 4.217 | 4.217 | 400 | -0.11(-2.45%) |
Mar 25, 2013 | 4.311 | 4.324 | 4.324 | 4.324 | 48,548 | -0.03(-0.66%) |
Mar 22, 2013 | 4.210 | 4.474 | 4.210 | 4.352 | 3,787 | +0.01(+0.22%) |
Mar 20, 2013 | 4.487 | 4.343 | 4.343 | 4.343 | 11,737 | +0.14(+3.25%) |
Mar 19, 2013 | 4.423 | 4.423 | 4.206 | 4.206 | 1,227 | -0.07(-1.58%) |
Mar 15, 2013 | 4.431 | 4.274 | 4.274 | 4.274 | 27,208 | -0.16(-3.51%) |
Mar 14, 2013 | 4.437 | 4.437 | 4.382 | 4.429 | 6,935 | -0.06(-1.38%) |
Mar 13, 2013 | 4.445 | 4.491 | 4.442 | 4.491 | 12,054 | +0.00(+0.08%) |
Mar 12, 2013 | 4.480 | 4.495 | 4.367 | 4.487 | 5,921 | +0.04(+0.84%) |
Mar 11, 2013 | 4.405 | 4.495 | 4.405 | 4.450 | 2,000 | -0.04(-0.92%) |
Mar 08, 2013 | 4.345 | 4.495 | 4.311 | 4.491 | 9,901 | +0.18(+4.17%) |
Mar 07, 2013 | 4.326 | 4.461 | 4.311 | 4.311 | 2,806 | -0.10(-2.21%) |
Mar 06, 2013 | 4.386 | 4.435 | 4.379 | 4.409 | 16,783 | +0.10(+2.35%) |
Mar 05, 2013 | 4.206 | 4.315 | 4.206 | 4.307 | 7,898 | +0.06(+1.32%) |
Mar 04, 2013 | 4.247 | 4.266 | 4.173 | 4.251 | 2,667 | +0.00(+0.11%) |