Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.302 | 4.393 | 4.302 | 4.363 | 14,957 | +0.03(+0.78%) |
May 30, 2013 | 4.385 | 4.385 | 4.295 | 4.329 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.340 | 4.340 | 4.310 | 4.329 | 11,423 | -0.02(-0.35%) |
May 28, 2013 | 4.363 | 4.396 | 4.344 | 4.344 | 2,898 | -0.02(-0.43%) |
May 24, 2013 | 4.366 | 4.378 | 4.329 | 4.363 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.370 | 4.396 | 4.370 | 4.396 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.487 | 4.378 | 4.378 | 4.378 | 27,629 | -0.10(-2.19%) |
May 20, 2013 | 4.423 | 4.494 | 4.423 | 4.475 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.413 | 4.413 | 4.413 | 4.413 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.385 | 4.363 | 4.363 | 4.363 | 33,474 | -0.04(-0.94%) |
May 13, 2013 | 4.404 | 4.411 | 4.404 | 4.404 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.408 | 4.413 | 4.404 | 4.404 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.408 | 4.432 | 4.404 | 4.404 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.404 | 4.506 | 4.404 | 4.506 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.445 | 4.506 | 4.404 | 4.415 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.329 | 4.479 | 4.329 | 4.479 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.442 | 4.442 | 4.387 | 4.396 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.347 | 4.404 | 4.347 | 4.404 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.434 | 4.442 | 4.355 | 4.374 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.434 | 4.517 | 4.423 | 4.517 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.434 | 4.449 | 4.449 | 4.449 | 2,656 | +0.00(+0.08%) |
Apr 25, 2013 | 4.419 | 4.517 | 4.419 | 4.445 | 18,288 | -0.02(-0.42%) |
Apr 24, 2013 | 4.464 | 4.464 | 4.464 | 4.464 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.457 | 4.468 | 4.445 | 4.468 | 7,571 | +0.09(+2.15%) |
Apr 22, 2013 | 4.419 | 4.419 | 4.374 | 4.374 | 2,393 | -0.05(-1.19%) |
Apr 19, 2013 | 4.442 | 4.442 | 4.332 | 4.427 | 1,323 | +0.03(+0.60%) |
Apr 18, 2013 | 4.355 | 4.400 | 4.314 | 4.400 | 5,815 | +0.14(+3.27%) |
Apr 17, 2013 | 4.265 | 4.314 | 4.242 | 4.261 | 8,089 | -0.11(-2.41%) |
Apr 16, 2013 | 4.291 | 4.393 | 4.242 | 4.366 | 21,811 | -0.02(-0.51%) |
Apr 15, 2013 | 4.280 | 4.389 | 4.280 | 4.389 | 1,062 | +0.06(+1.39%) |
Apr 12, 2013 | 4.299 | 4.329 | 4.272 | 4.329 | 1,208 | -0.01(-0.26%) |
Apr 11, 2013 | 4.287 | 4.340 | 4.261 | 4.340 | 1,328 | -0.02(-0.35%) |
Apr 10, 2013 | 4.257 | 4.355 | 4.257 | 4.355 | 531 | -0.02(-0.34%) |
Apr 09, 2013 | 4.276 | 4.513 | 4.242 | 4.370 | 8,105 | +0.08(+1.75%) |
Apr 08, 2013 | 4.257 | 4.329 | 4.257 | 4.295 | 6,872 | -0.02(-0.44%) |
Apr 05, 2013 | 4.276 | 4.374 | 4.272 | 4.314 | 1,777 | -0.04(-0.95%) |
Apr 04, 2013 | 4.378 | 4.445 | 4.242 | 4.355 | 9,752 | -0.02(-0.43%) |
Apr 03, 2013 | 4.374 | 4.374 | 4.374 | 4.374 | 265 | -0.14(-3.09%) |
Apr 02, 2013 | 4.359 | 4.513 | 4.238 | 4.513 | 5,446 | +0.15(+3.34%) |
Apr 01, 2013 | 4.355 | 4.367 | 4.355 | 4.367 | 797 | -0.15(-3.24%) |
Mar 28, 2013 | 4.340 | 4.513 | 4.235 | 4.513 | 12,688 | +0.28(+6.58%) |
Mar 27, 2013 | 4.235 | 4.235 | 4.235 | 4.235 | 398 | -0.11(-2.45%) |
Mar 25, 2013 | 4.329 | 4.341 | 4.341 | 4.341 | 48,352 | -0.03(-0.66%) |
Mar 22, 2013 | 4.227 | 4.492 | 4.227 | 4.370 | 3,772 | +0.01(+0.22%) |
Mar 20, 2013 | 4.506 | 4.361 | 4.361 | 4.361 | 11,689 | +0.14(+3.25%) |
Mar 19, 2013 | 4.441 | 4.441 | 4.223 | 4.223 | 1,222 | -0.07(-1.58%) |
Mar 15, 2013 | 4.449 | 4.291 | 4.291 | 4.291 | 27,098 | -0.16(-3.51%) |
Mar 14, 2013 | 4.455 | 4.455 | 4.400 | 4.447 | 6,907 | -0.06(-1.38%) |
Mar 13, 2013 | 4.463 | 4.509 | 4.460 | 4.509 | 12,005 | +0.00(+0.08%) |
Mar 12, 2013 | 4.498 | 4.513 | 4.385 | 4.506 | 5,897 | +0.04(+0.84%) |
Mar 11, 2013 | 4.423 | 4.513 | 4.423 | 4.468 | 1,992 | -0.04(-0.92%) |
Mar 08, 2013 | 4.363 | 4.513 | 4.329 | 4.509 | 9,861 | +0.18(+4.17%) |
Mar 07, 2013 | 4.344 | 4.479 | 4.329 | 4.329 | 2,794 | -0.10(-2.21%) |
Mar 06, 2013 | 4.404 | 4.453 | 4.396 | 4.427 | 16,716 | +0.10(+2.35%) |
Mar 05, 2013 | 4.223 | 4.332 | 4.223 | 4.325 | 7,866 | +0.06(+1.32%) |
Mar 04, 2013 | 4.265 | 4.283 | 4.190 | 4.268 | 2,656 | +0.00(+0.11%) |