Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.385 | 4.468 | 4.347 | 4.347 | 5,746 | -0.03(-0.58%) |
May 30, 2013 | 4.417 | 4.417 | 4.372 | 4.372 | 0 | -0.06(-1.44%) |
May 29, 2013 | 4.347 | 4.468 | 4.340 | 4.436 | 2,973 | -0.02(-0.43%) |
May 28, 2013 | 4.315 | 4.468 | 4.315 | 4.455 | 26,955 | +0.10(+2.20%) |
May 24, 2013 | 4.411 | 4.411 | 4.359 | 4.359 | 0 | -0.13(-2.85%) |
May 23, 2013 | 4.206 | 4.487 | 4.206 | 4.487 | 0 | +0.29(+6.84%) |
May 22, 2013 | 4.194 | 4.213 | 4.123 | 4.200 | 0 | -0.01(-0.30%) |
May 21, 2013 | 4.308 | 4.328 | 4.213 | 4.213 | 0 | -0.08(-1.93%) |
May 20, 2013 | 4.404 | 4.430 | 4.289 | 4.296 | 0 | -0.11(-2.46%) |
May 17, 2013 | 4.468 | 4.468 | 4.404 | 4.404 | 0 | -0.03(-0.72%) |
May 16, 2013 | 4.379 | 4.449 | 4.379 | 4.436 | 3,957 | +0.08(+1.83%) |
May 15, 2013 | 4.394 | 4.452 | 4.268 | 4.356 | 0 | -0.11(-2.56%) |
May 13, 2013 | 4.407 | 4.483 | 4.394 | 4.471 | 0 | +0.06(+1.44%) |
May 10, 2013 | 4.388 | 4.420 | 4.312 | 4.407 | 0 | -0.06(-1.28%) |
May 09, 2013 | 4.452 | 4.464 | 4.414 | 4.464 | 0 | -0.01(-0.28%) |
May 08, 2013 | 4.414 | 4.483 | 4.414 | 4.477 | 0 | -0.01(-0.14%) |
May 07, 2013 | 4.363 | 4.509 | 4.358 | 4.483 | 0 | +0.01(+0.28%) |
May 06, 2013 | 4.439 | 4.553 | 4.398 | 4.471 | 0 | +0.01(+0.14%) |
May 03, 2013 | 4.452 | 4.483 | 4.426 | 4.464 | 0 | +0.01(+0.29%) |
May 02, 2013 | 4.404 | 4.452 | 4.356 | 4.452 | 0 | -0.04(-0.85%) |
May 01, 2013 | 4.496 | 4.496 | 4.382 | 4.490 | 0 | -0.05(-1.12%) |
Apr 30, 2013 | 4.515 | 4.541 | 4.375 | 4.541 | 0 | +0.04(+0.85%) |
Apr 29, 2013 | 4.541 | 4.541 | 4.503 | 4.503 | 661 | +0.03(+0.71%) |
Apr 26, 2013 | 4.375 | 4.483 | 4.375 | 4.471 | 9,354 | +0.13(+3.08%) |
Apr 25, 2013 | 4.528 | 4.534 | 4.337 | 4.337 | 68,066 | -0.15(-3.26%) |
Apr 24, 2013 | 4.477 | 4.515 | 4.477 | 4.483 | 0 | -0.03(-0.70%) |
Apr 23, 2013 | 4.350 | 4.547 | 4.350 | 4.515 | 12,271 | +0.16(+3.65%) |
Apr 22, 2013 | 4.356 | 4.356 | 4.356 | 4.356 | 786 | -0.01(-0.29%) |
Apr 19, 2013 | 4.366 | 4.369 | 4.356 | 4.369 | 2,122 | +0.06(+1.33%) |
Apr 18, 2013 | 4.312 | 4.312 | 4.312 | 4.312 | 180 | -0.12(-2.73%) |
Apr 17, 2013 | 4.363 | 4.433 | 4.337 | 4.433 | 7,862 | +0.11(+2.65%) |
Apr 16, 2013 | 4.293 | 4.377 | 4.293 | 4.318 | 3,459 | +0.03(+0.59%) |
Apr 15, 2013 | 4.407 | 4.452 | 4.293 | 4.293 | 5,041 | -0.16(-3.57%) |
Apr 12, 2013 | 4.401 | 4.452 | 4.401 | 4.452 | 3,144 | +0.04(+1.01%) |
Apr 11, 2013 | 4.363 | 4.445 | 4.363 | 4.407 | 14,545 | +0.04(+1.02%) |
Apr 10, 2013 | 4.426 | 4.452 | 4.363 | 4.363 | 9,428 | -0.11(-2.42%) |
Apr 09, 2013 | 4.426 | 4.541 | 4.337 | 4.471 | 5,520 | +0.06(+1.44%) |
Apr 08, 2013 | 4.356 | 4.445 | 4.344 | 4.407 | 2,973 | +0.07(+1.61%) |
Apr 05, 2013 | 4.452 | 4.452 | 4.324 | 4.337 | 9,906 | -0.07(-1.59%) |
Apr 04, 2013 | 4.394 | 4.452 | 4.382 | 4.407 | 5,346 | -0.04(-1.00%) |
Apr 03, 2013 | 4.439 | 4.452 | 4.356 | 4.452 | 974 | +0.00(+0.00%) |
Apr 02, 2013 | 4.515 | 4.522 | 4.337 | 4.452 | 7,094 | +0.00(+0.00%) |
Apr 01, 2013 | 4.403 | 4.452 | 4.382 | 4.452 | 5,898 | +0.06(+1.45%) |
Mar 28, 2013 | 4.375 | 4.452 | 4.375 | 4.388 | 9,824 | +0.01(+0.29%) |
Mar 27, 2013 | 4.375 | 4.375 | 4.375 | 4.375 | 256 | +0.00(+0.00%) |
Mar 26, 2013 | 4.337 | 4.503 | 4.337 | 4.375 | 7,204 | -0.03(-0.58%) |
Mar 25, 2013 | 4.452 | 4.515 | 4.401 | 4.401 | 5,685 | -0.08(-1.70%) |
Mar 22, 2013 | 4.426 | 4.483 | 4.426 | 4.477 | 4,078 | -0.04(-0.98%) |
Mar 21, 2013 | 4.515 | 4.522 | 4.452 | 4.522 | 14,716 | +0.01(+0.28%) |
Mar 20, 2013 | 4.458 | 4.534 | 4.426 | 4.509 | 57,843 | +0.06(+1.29%) |
Mar 19, 2013 | 4.458 | 4.604 | 4.452 | 4.452 | 5,923 | -0.03(-0.57%) |
Mar 18, 2013 | 4.439 | 4.477 | 4.424 | 4.477 | 11,702 | +0.03(+0.57%) |
Mar 14, 2013 | 4.439 | 4.452 | 4.452 | 4.452 | 3,144 | -0.02(-0.43%) |
Mar 13, 2013 | 4.435 | 4.471 | 4.267 | 4.471 | 7,414 | -0.03(-0.57%) |
Mar 12, 2013 | 4.293 | 4.496 | 4.293 | 4.496 | 2,358 | -0.02(-0.42%) |
Mar 11, 2013 | 4.445 | 4.515 | 4.325 | 4.515 | 2,736 | +0.06(+1.43%) |
Mar 08, 2013 | 4.305 | 4.452 | 4.305 | 4.452 | 9,560 | +0.00(+0.00%) |
Mar 07, 2013 | 4.369 | 4.483 | 4.369 | 4.452 | 48,396 | -0.03(-0.71%) |
Mar 06, 2013 | 4.401 | 4.483 | 4.350 | 4.483 | 4,402 | -0.03(-0.63%) |
Mar 05, 2013 | 4.503 | 4.512 | 4.484 | 4.512 | 1,257 | +0.02(+0.50%) |
Mar 04, 2013 | 4.439 | 4.490 | 4.439 | 4.490 | 471 | +0.04(+0.86%) |