Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.239 | 4.287 | 4.214 | 4.228 | 687,422 | -0.02(-0.39%) |
May 30, 2013 | 4.250 | 4.281 | 4.234 | 4.245 | 614,804 | +0.00(+0.00%) |
May 29, 2013 | 4.253 | 4.289 | 4.164 | 4.245 | 805,515 | -0.02(-0.39%) |
May 28, 2013 | 4.250 | 4.303 | 4.223 | 4.262 | 886,199 | +0.06(+1.45%) |
May 24, 2013 | 4.173 | 4.201 | 4.156 | 4.201 | 733,974 | +0.03(+0.73%) |
May 23, 2013 | 4.192 | 4.237 | 4.148 | 4.170 | 1,139,538 | -0.04(-0.86%) |
May 22, 2013 | 4.220 | 4.286 | 4.162 | 4.206 | 1,215,416 | -0.02(-0.39%) |
May 21, 2013 | 4.275 | 4.275 | 4.223 | 4.223 | 983,091 | -0.06(-1.49%) |
May 20, 2013 | 4.270 | 4.289 | 4.239 | 4.287 | 861,234 | +0.03(+0.65%) |
May 17, 2013 | 4.287 | 4.289 | 4.244 | 4.259 | 815,295 | -0.00(-0.06%) |
May 16, 2013 | 4.262 | 4.295 | 4.237 | 4.262 | 620,556 | -0.01(-0.32%) |
May 15, 2013 | 4.303 | 4.312 | 4.262 | 4.275 | 772,529 | +0.00(+0.07%) |
May 13, 2013 | 4.270 | 4.314 | 4.262 | 4.273 | 1,110,308 | +0.01(+0.26%) |
May 10, 2013 | 4.253 | 4.275 | 4.237 | 4.262 | 995,089 | +0.02(+0.59%) |
May 09, 2013 | 4.192 | 4.260 | 4.192 | 4.237 | 1,050,490 | +0.06(+1.33%) |
May 08, 2013 | 4.173 | 4.198 | 4.129 | 4.181 | 1,384,156 | +0.00(+0.07%) |
May 07, 2013 | 4.223 | 4.223 | 4.164 | 4.178 | 1,098,184 | -0.06(-1.31%) |
May 06, 2013 | 4.237 | 4.245 | 4.189 | 4.234 | 907,126 | +0.02(+0.59%) |
May 03, 2013 | 4.262 | 4.237 | 4.206 | 4.209 | 1,143,143 | +0.02(+0.53%) |
May 02, 2013 | 4.153 | 4.264 | 4.153 | 4.187 | 1,733,000 | +0.04(+1.00%) |
May 01, 2013 | 4.253 | 4.256 | 4.142 | 4.145 | 1,692,183 | -0.09(-2.03%) |
Apr 30, 2013 | 4.259 | 4.262 | 4.167 | 4.231 | 2,582,787 | -0.10(-2.31%) |
Apr 29, 2013 | 4.303 | 4.356 | 4.275 | 4.331 | 1,704,185 | +0.07(+1.63%) |
Apr 26, 2013 | 4.256 | 4.281 | 4.231 | 4.262 | 1,695,003 | +0.03(+0.72%) |
Apr 25, 2013 | 4.234 | 4.270 | 4.226 | 4.231 | 2,127,650 | +0.00(+0.07%) |
Apr 24, 2013 | 4.228 | 4.246 | 4.195 | 4.228 | 1,998,157 | +0.01(+0.26%) |
Apr 23, 2013 | 4.092 | 4.223 | 4.088 | 4.217 | 3,245,090 | +0.13(+3.26%) |
Apr 22, 2013 | 4.028 | 4.081 | 3.973 | 4.084 | 4,563,342 | +0.23(+5.90%) |
Apr 19, 2013 | 3.840 | 3.917 | 3.831 | 3.856 | 545,272 | +0.02(+0.51%) |
Apr 18, 2013 | 3.862 | 3.892 | 3.826 | 3.837 | 671,131 | -0.01(-0.22%) |
Apr 17, 2013 | 3.906 | 3.937 | 3.817 | 3.845 | 1,314,062 | -0.07(-1.84%) |
Apr 16, 2013 | 3.903 | 3.937 | 3.887 | 3.917 | 612,102 | +0.05(+1.36%) |
Apr 15, 2013 | 3.942 | 3.967 | 3.865 | 3.865 | 1,184,389 | -0.08(-2.11%) |
Apr 12, 2013 | 3.956 | 3.984 | 3.942 | 3.948 | 577,531 | -0.02(-0.56%) |
Apr 11, 2013 | 3.995 | 4.053 | 3.970 | 3.970 | 775,050 | -0.05(-1.17%) |
Apr 10, 2013 | 3.953 | 4.017 | 3.937 | 4.017 | 1,144,144 | +0.08(+2.05%) |
Apr 09, 2013 | 3.959 | 3.967 | 3.928 | 3.937 | 964,422 | -0.01(-0.14%) |
Apr 08, 2013 | 3.928 | 3.944 | 3.917 | 3.942 | 947,475 | +0.02(+0.42%) |
Apr 05, 2013 | 3.915 | 3.937 | 3.901 | 3.926 | 1,384,862 | -0.02(-0.49%) |
Apr 04, 2013 | 3.928 | 3.956 | 3.928 | 3.945 | 721,270 | +0.02(+0.42%) |
Apr 03, 2013 | 4.006 | 4.020 | 3.926 | 3.928 | 1,425,477 | -0.08(-2.08%) |
Apr 02, 2013 | 4.017 | 4.045 | 3.998 | 4.012 | 1,035,834 | +0.01(+0.35%) |
Apr 01, 2013 | 4.051 | 4.051 | 3.987 | 3.998 | 1,128,249 | -0.06(-1.50%) |
Mar 28, 2013 | 4.053 | 4.062 | 4.020 | 4.059 | 3,249,528 | +0.02(+0.48%) |
Mar 27, 2013 | 4.026 | 4.039 | 3.998 | 4.039 | 1,440,015 | +0.00(+0.00%) |
Mar 26, 2013 | 3.970 | 4.042 | 3.970 | 4.039 | 2,009,175 | +0.06(+1.61%) |
Mar 25, 2013 | 3.978 | 4.017 | 3.970 | 3.976 | 1,242,902 | +0.00(+0.07%) |
Mar 22, 2013 | 3.970 | 4.001 | 3.970 | 3.973 | 1,262,032 | +0.00(+0.07%) |
Mar 21, 2013 | 3.992 | 4.026 | 3.956 | 3.970 | 2,552,257 | -0.01(-0.35%) |
Mar 20, 2013 | 3.901 | 3.990 | 3.895 | 3.984 | 19,281,142 | -0.08(-1.98%) |
Mar 19, 2013 | 4.123 | 4.139 | 4.055 | 4.064 | 1,198,112 | -0.06(-1.41%) |
Mar 18, 2013 | 4.151 | 4.189 | 4.112 | 4.123 | 397,571 | -0.07(-1.59%) |
Mar 15, 2013 | 4.134 | 4.189 | 4.112 | 4.189 | 1,222,800 | +0.05(+1.28%) |
Mar 14, 2013 | 4.112 | 4.142 | 4.112 | 4.137 | 310,948 | +0.03(+0.68%) |
Mar 13, 2013 | 4.137 | 4.145 | 4.098 | 4.109 | 593,055 | -0.09(-2.12%) |
Mar 12, 2013 | 4.248 | 4.248 | 4.178 | 4.198 | 482,245 | -0.05(-1.24%) |
Mar 11, 2013 | 4.289 | 4.289 | 4.206 | 4.250 | 508,561 | -0.03(-0.65%) |
Mar 08, 2013 | 4.092 | 4.288 | 4.087 | 4.278 | 862,808 | +0.10(+2.46%) |
Mar 07, 2013 | 4.206 | 4.234 | 4.159 | 4.176 | 494,005 | -0.03(-0.79%) |
Mar 06, 2013 | 4.234 | 4.234 | 4.131 | 4.209 | 955,785 | -0.02(-0.59%) |
Mar 05, 2013 | 4.245 | 4.278 | 4.212 | 4.234 | 694,637 | -0.01(-0.33%) |
Mar 04, 2013 | 4.228 | 4.256 | 4.164 | 4.248 | 595,299 | +0.02(+0.46%) |