Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.265 | 4.354 | 4.265 | 4.324 | 15,089 | +0.03(+0.78%) |
May 30, 2013 | 4.347 | 4.347 | 4.257 | 4.291 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.302 | 4.302 | 4.272 | 4.291 | 11,524 | -0.01(-0.35%) |
May 28, 2013 | 4.324 | 4.358 | 4.306 | 4.306 | 2,924 | -0.02(-0.43%) |
May 24, 2013 | 4.328 | 4.339 | 4.291 | 4.324 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.332 | 4.358 | 4.332 | 4.358 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.448 | 4.339 | 4.339 | 4.339 | 27,873 | -0.10(-2.19%) |
May 20, 2013 | 4.384 | 4.455 | 4.384 | 4.436 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.347 | 4.324 | 4.324 | 4.324 | 33,769 | -0.04(-0.94%) |
May 13, 2013 | 4.365 | 4.373 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.369 | 4.374 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.369 | 4.393 | 4.365 | 4.365 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.365 | 4.466 | 4.365 | 4.466 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.406 | 4.466 | 4.366 | 4.377 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.291 | 4.440 | 4.291 | 4.440 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.403 | 4.403 | 4.349 | 4.358 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.309 | 4.365 | 4.309 | 4.365 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.395 | 4.403 | 4.317 | 4.336 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.395 | 4.477 | 4.384 | 4.477 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.395 | 4.410 | 4.410 | 4.410 | 2,680 | +0.00(+0.08%) |
Apr 25, 2013 | 4.380 | 4.477 | 4.380 | 4.406 | 18,450 | -0.02(-0.42%) |
Apr 24, 2013 | 4.425 | 4.425 | 4.425 | 4.425 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.418 | 4.429 | 4.406 | 4.429 | 7,638 | +0.09(+2.15%) |
Apr 22, 2013 | 4.380 | 4.380 | 4.336 | 4.336 | 2,414 | -0.05(-1.19%) |
Apr 19, 2013 | 4.403 | 4.403 | 4.295 | 4.388 | 1,334 | +0.03(+0.60%) |
Apr 18, 2013 | 4.317 | 4.362 | 4.276 | 4.362 | 5,866 | +0.14(+3.27%) |
Apr 17, 2013 | 4.227 | 4.276 | 4.205 | 4.224 | 8,161 | -0.10(-2.41%) |
Apr 16, 2013 | 4.253 | 4.354 | 4.205 | 4.328 | 22,004 | -0.02(-0.51%) |
Apr 15, 2013 | 4.242 | 4.351 | 4.242 | 4.351 | 1,072 | +0.06(+1.39%) |
Apr 12, 2013 | 4.261 | 4.291 | 4.235 | 4.291 | 1,219 | -0.01(-0.26%) |
Apr 11, 2013 | 4.250 | 4.302 | 4.224 | 4.302 | 1,340 | -0.01(-0.35%) |
Apr 10, 2013 | 4.220 | 4.317 | 4.220 | 4.317 | 536 | -0.01(-0.34%) |
Apr 09, 2013 | 4.239 | 4.474 | 4.205 | 4.332 | 8,177 | +0.07(+1.75%) |
Apr 08, 2013 | 4.220 | 4.291 | 4.220 | 4.257 | 6,933 | -0.02(-0.44%) |
Apr 05, 2013 | 4.239 | 4.336 | 4.235 | 4.276 | 1,793 | -0.04(-0.95%) |
Apr 04, 2013 | 4.339 | 4.406 | 4.205 | 4.317 | 9,838 | -0.02(-0.43%) |
Apr 03, 2013 | 4.336 | 4.336 | 4.336 | 4.336 | 268 | -0.14(-3.09%) |
Apr 02, 2013 | 4.321 | 4.474 | 4.201 | 4.474 | 5,494 | +0.14(+3.34%) |
Apr 01, 2013 | 4.317 | 4.329 | 4.317 | 4.329 | 804 | -0.14(-3.24%) |
Mar 28, 2013 | 4.302 | 4.474 | 4.198 | 4.474 | 12,800 | +0.28(+6.58%) |
Mar 27, 2013 | 4.198 | 4.198 | 4.198 | 4.198 | 402 | -0.11(-2.45%) |
Mar 25, 2013 | 4.291 | 4.303 | 4.303 | 4.303 | 48,778 | -0.03(-0.66%) |
Mar 22, 2013 | 4.190 | 4.453 | 4.190 | 4.332 | 3,805 | +0.01(+0.22%) |
Mar 20, 2013 | 4.466 | 4.323 | 4.323 | 4.323 | 11,792 | +0.14(+3.25%) |
Mar 19, 2013 | 4.402 | 4.402 | 4.186 | 4.186 | 1,232 | -0.07(-1.58%) |
Mar 15, 2013 | 4.410 | 4.253 | 4.253 | 4.253 | 27,337 | -0.15(-3.51%) |
Mar 14, 2013 | 4.416 | 4.416 | 4.362 | 4.408 | 6,968 | -0.06(-1.38%) |
Mar 13, 2013 | 4.424 | 4.470 | 4.421 | 4.470 | 12,111 | +0.00(+0.08%) |
Mar 12, 2013 | 4.459 | 4.474 | 4.347 | 4.466 | 5,949 | +0.04(+0.84%) |
Mar 11, 2013 | 4.384 | 4.474 | 4.384 | 4.429 | 2,010 | -0.04(-0.92%) |
Mar 08, 2013 | 4.324 | 4.474 | 4.291 | 4.470 | 9,948 | +0.18(+4.17%) |
Mar 07, 2013 | 4.306 | 4.440 | 4.291 | 4.291 | 2,819 | -0.10(-2.21%) |
Mar 06, 2013 | 4.365 | 4.414 | 4.358 | 4.388 | 16,863 | +0.10(+2.35%) |
Mar 05, 2013 | 4.186 | 4.295 | 4.186 | 4.287 | 7,935 | +0.06(+1.32%) |
Mar 04, 2013 | 4.227 | 4.246 | 4.154 | 4.231 | 2,680 | +0.00(+0.11%) |