Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.929 | 3.935 | 3.839 | 3.862 | 657,390 | -0.06(-1.44%) |
May 30, 2013 | 3.907 | 3.935 | 3.901 | 3.918 | 226,496 | +0.00(+0.00%) |
May 29, 2013 | 3.957 | 3.957 | 3.895 | 3.918 | 457,868 | -0.06(-1.56%) |
May 28, 2013 | 3.997 | 3.997 | 3.952 | 3.980 | 179,636 | -0.01(-0.14%) |
May 24, 2013 | 3.997 | 3.997 | 3.980 | 3.985 | 184,514 | -0.01(-0.14%) |
May 23, 2013 | 3.985 | 3.991 | 3.974 | 3.991 | 133,164 | +0.02(+0.57%) |
May 22, 2013 | 3.985 | 4.002 | 3.968 | 3.968 | 134,577 | -0.02(-0.42%) |
May 21, 2013 | 3.997 | 4.002 | 3.985 | 3.985 | 153,249 | -0.01(-0.28%) |
May 20, 2013 | 3.980 | 4.002 | 3.974 | 3.997 | 114,319 | +0.03(+0.71%) |
May 17, 2013 | 3.991 | 3.991 | 3.968 | 3.968 | 57,681 | -0.01(-0.28%) |
May 16, 2013 | 3.997 | 4.002 | 3.968 | 3.980 | 186,264 | -0.01(-0.14%) |
May 15, 2013 | 4.002 | 4.002 | 3.968 | 3.985 | 213,341 | +0.00(+0.00%) |
May 13, 2013 | 4.030 | 4.030 | 3.974 | 3.985 | 241,342 | -0.04(-0.98%) |
May 10, 2013 | 4.059 | 4.059 | 4.014 | 4.025 | 200,303 | -0.03(-0.69%) |
May 09, 2013 | 4.064 | 4.064 | 4.030 | 4.053 | 137,769 | -0.02(-0.55%) |
May 08, 2013 | 4.053 | 4.092 | 4.002 | 4.075 | 454,981 | +0.02(+0.56%) |
May 07, 2013 | 4.047 | 4.053 | 4.025 | 4.053 | 77,217 | +0.02(+0.56%) |
May 06, 2013 | 4.042 | 4.047 | 4.008 | 4.030 | 220,687 | -0.02(-0.42%) |
May 03, 2013 | 4.075 | 4.053 | 4.019 | 4.047 | 243,556 | -0.01(-0.14%) |
May 02, 2013 | 4.081 | 4.081 | 4.042 | 4.053 | 203,489 | -0.01(-0.28%) |
May 01, 2013 | 4.064 | 4.071 | 4.042 | 4.064 | 138,385 | +0.00(+0.00%) |
Apr 30, 2013 | 4.064 | 4.070 | 4.042 | 4.064 | 249,482 | +0.03(+0.70%) |
Apr 29, 2013 | 4.036 | 4.053 | 4.030 | 4.036 | 180,245 | +0.01(+0.14%) |
Apr 26, 2013 | 4.047 | 4.047 | 4.025 | 4.030 | 158,913 | +0.01(+0.13%) |
Apr 25, 2013 | 4.059 | 4.064 | 4.019 | 4.025 | 172,766 | -0.01(-0.26%) |
Apr 24, 2013 | 4.036 | 4.075 | 4.036 | 4.036 | 236,034 | +0.01(+0.28%) |
Apr 23, 2013 | 4.047 | 4.064 | 4.025 | 4.025 | 175,301 | -0.01(-0.14%) |
Apr 22, 2013 | 4.042 | 4.042 | 4.021 | 4.030 | 130,277 | +0.01(+0.14%) |
Apr 19, 2013 | 4.030 | 4.042 | 4.008 | 4.025 | 167,692 | -0.01(-0.28%) |
Apr 18, 2013 | 4.042 | 4.042 | 4.008 | 4.036 | 413,750 | +0.01(+0.28%) |
Apr 17, 2013 | 4.019 | 4.037 | 4.002 | 4.025 | 389,700 | -0.01(-0.28%) |
Apr 16, 2013 | 4.047 | 4.065 | 4.025 | 4.036 | 534,755 | -0.02(-0.42%) |
Apr 15, 2013 | 4.120 | 4.123 | 4.053 | 4.053 | 302,324 | -0.06(-1.37%) |
Apr 12, 2013 | 4.132 | 4.137 | 4.092 | 4.109 | 137,751 | +0.01(+0.27%) |
Apr 11, 2013 | 4.115 | 4.137 | 4.087 | 4.098 | 100,704 | -0.03(-0.68%) |
Apr 10, 2013 | 4.143 | 4.160 | 4.104 | 4.126 | 138,355 | -0.01(-0.14%) |
Apr 09, 2013 | 4.149 | 4.149 | 4.109 | 4.132 | 125,502 | -0.02(-0.41%) |
Apr 08, 2013 | 4.182 | 4.182 | 4.137 | 4.149 | 74,042 | -0.02(-0.41%) |
Apr 05, 2013 | 4.137 | 4.188 | 4.137 | 4.165 | 94,213 | +0.03(+0.68%) |
Apr 04, 2013 | 4.137 | 4.143 | 4.109 | 4.137 | 112,926 | +0.01(+0.14%) |
Apr 03, 2013 | 4.126 | 4.132 | 4.104 | 4.132 | 105,623 | +0.02(+0.41%) |
Apr 02, 2013 | 4.149 | 4.153 | 4.109 | 4.115 | 105,691 | -0.05(-1.08%) |
Apr 01, 2013 | 4.137 | 4.160 | 4.120 | 4.160 | 157,021 | +0.02(+0.54%) |
Mar 28, 2013 | 4.115 | 4.143 | 4.093 | 4.137 | 173,919 | +0.03(+0.82%) |
Mar 27, 2013 | 4.075 | 4.104 | 4.057 | 4.104 | 88,315 | +0.03(+0.69%) |
Mar 26, 2013 | 4.070 | 4.081 | 4.053 | 4.075 | 118,936 | -0.01(-0.14%) |
Mar 25, 2013 | 4.087 | 4.087 | 4.042 | 4.081 | 168,993 | -0.01(-0.14%) |
Mar 22, 2013 | 4.075 | 4.087 | 4.047 | 4.087 | 129,743 | +0.01(+0.28%) |
Mar 21, 2013 | 4.064 | 4.082 | 4.036 | 4.075 | 189,156 | +0.01(+0.28%) |
Mar 20, 2013 | 4.030 | 4.081 | 4.014 | 4.064 | 236,413 | +0.06(+1.40%) |
Mar 19, 2013 | 4.025 | 4.047 | 4.008 | 4.008 | 214,714 | -0.03(-0.83%) |
Mar 18, 2013 | 3.895 | 4.047 | 3.895 | 4.042 | 347,586 | +0.10(+2.57%) |
Mar 15, 2013 | 3.946 | 3.967 | 3.890 | 3.940 | 541,690 | -0.02(-0.43%) |
Mar 14, 2013 | 3.997 | 4.008 | 3.957 | 3.957 | 435,411 | -0.06(-1.54%) |
Mar 13, 2013 | 4.030 | 4.036 | 3.990 | 4.019 | 319,912 | -0.02(-0.56%) |
Mar 12, 2013 | 4.030 | 4.042 | 4.002 | 4.042 | 379,593 | +0.02(+0.56%) |
Mar 11, 2013 | 4.075 | 4.075 | 4.019 | 4.019 | 234,823 | -0.04(-0.97%) |
Mar 08, 2013 | 4.098 | 4.098 | 4.036 | 4.059 | 238,749 | -0.06(-1.37%) |
Mar 07, 2013 | 4.104 | 4.115 | 4.070 | 4.115 | 240,257 | -0.01(-0.14%) |
Mar 06, 2013 | 4.098 | 4.120 | 4.075 | 4.120 | 156,060 | +0.01(+0.27%) |
Mar 05, 2013 | 4.081 | 4.120 | 4.081 | 4.109 | 357,497 | +0.03(+0.69%) |
Mar 04, 2013 | 4.120 | 4.120 | 4.081 | 4.081 | 174,505 | -0.03(-0.68%) |