Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.113 | 4.181 | 4.113 | 4.151 | 132,252 | +0.00(+0.00%) |
May 30, 2013 | 4.204 | 4.204 | 4.128 | 4.151 | 0 | -0.04(-0.90%) |
May 29, 2013 | 4.113 | 4.219 | 4.113 | 4.188 | 74,970 | -0.01(-0.18%) |
May 28, 2013 | 4.136 | 4.196 | 4.083 | 4.196 | 81,137 | +0.09(+2.21%) |
May 24, 2013 | 4.068 | 4.143 | 4.030 | 4.105 | 0 | +0.00(+0.00%) |
May 23, 2013 | 4.007 | 4.113 | 3.962 | 4.105 | 0 | +0.03(+0.74%) |
May 22, 2013 | 3.902 | 4.113 | 3.902 | 4.075 | 0 | +0.15(+3.85%) |
May 21, 2013 | 3.909 | 3.985 | 3.879 | 3.924 | 0 | +0.01(+0.19%) |
May 20, 2013 | 3.917 | 4.000 | 3.849 | 3.917 | 0 | -0.05(-1.14%) |
May 17, 2013 | 3.977 | 4.083 | 3.932 | 3.962 | 0 | -0.02(-0.57%) |
May 16, 2013 | 4.045 | 4.128 | 3.970 | 3.985 | 42,073 | -0.09(-2.22%) |
May 15, 2013 | 3.985 | 4.136 | 3.985 | 4.075 | 0 | +0.21(+5.47%) |
May 13, 2013 | 3.796 | 3.909 | 3.713 | 3.864 | 0 | +0.05(+1.19%) |
May 10, 2013 | 3.638 | 3.849 | 3.547 | 3.819 | 0 | +0.13(+3.48%) |
May 09, 2013 | 3.796 | 3.856 | 3.547 | 3.690 | 0 | -0.14(-3.74%) |
May 08, 2013 | 3.924 | 4.000 | 3.736 | 3.834 | 0 | -0.08(-2.12%) |
May 07, 2013 | 4.151 | 4.226 | 3.887 | 3.917 | 0 | -0.25(-5.98%) |
May 06, 2013 | 4.136 | 4.234 | 4.098 | 4.166 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.181 | 4.188 | 4.121 | 4.166 | 0 | +0.04(+0.91%) |
May 02, 2013 | 4.158 | 4.309 | 4.037 | 4.128 | 0 | -0.04(-0.91%) |
May 01, 2013 | 4.226 | 4.264 | 4.075 | 4.166 | 0 | -0.06(-1.43%) |
Apr 30, 2013 | 4.513 | 4.528 | 4.196 | 4.226 | 0 | -0.26(-5.72%) |
Apr 29, 2013 | 4.400 | 4.520 | 4.324 | 4.483 | 127,838 | +0.04(+0.85%) |
Apr 26, 2013 | 4.445 | 4.445 | 4.355 | 4.445 | 114,204 | +0.04(+0.86%) |
Apr 25, 2013 | 4.385 | 4.453 | 4.226 | 4.407 | 0 | +0.11(+2.64%) |
Apr 24, 2013 | 4.151 | 4.302 | 4.075 | 4.294 | 0 | +0.11(+2.52%) |
Apr 23, 2013 | 4.030 | 4.271 | 3.909 | 4.188 | 104,348 | +0.16(+3.93%) |
Apr 22, 2013 | 4.045 | 4.053 | 3.736 | 4.030 | 227,290 | -0.02(-0.37%) |
Apr 19, 2013 | 4.053 | 4.105 | 4.037 | 4.045 | 65,766 | -0.03(-0.74%) |
Apr 18, 2013 | 4.211 | 4.248 | 4.037 | 4.075 | 122,648 | -0.11(-2.53%) |
Apr 17, 2013 | 4.332 | 4.360 | 4.151 | 4.181 | 120,743 | -0.19(-4.32%) |
Apr 16, 2013 | 4.188 | 4.400 | 4.188 | 4.370 | 103,333 | +0.19(+4.51%) |
Apr 15, 2013 | 4.392 | 4.392 | 4.151 | 4.181 | 158,264 | -0.17(-3.99%) |
Apr 12, 2013 | 4.498 | 4.528 | 4.354 | 4.354 | 102,966 | -0.16(-3.51%) |
Apr 11, 2013 | 4.513 | 4.528 | 4.483 | 4.513 | 176,023 | +0.02(+0.50%) |
Apr 10, 2013 | 4.460 | 4.528 | 4.422 | 4.490 | 172,738 | +0.06(+1.36%) |
Apr 09, 2013 | 4.287 | 4.490 | 4.287 | 4.430 | 185,487 | +0.17(+3.89%) |
Apr 08, 2013 | 4.098 | 4.264 | 4.098 | 4.264 | 120,447 | +0.11(+2.54%) |
Apr 05, 2013 | 4.053 | 4.173 | 4.037 | 4.158 | 75,697 | +0.00(+0.00%) |
Apr 04, 2013 | 4.105 | 4.158 | 4.075 | 4.158 | 86,540 | +0.05(+1.29%) |
Apr 03, 2013 | 4.151 | 4.181 | 4.015 | 4.105 | 124,753 | -0.02(-0.55%) |
Apr 02, 2013 | 4.037 | 4.151 | 4.007 | 4.128 | 126,959 | +0.08(+2.05%) |
Apr 01, 2013 | 4.083 | 4.105 | 4.004 | 4.045 | 106,344 | -0.04(-0.92%) |
Mar 28, 2013 | 4.113 | 4.188 | 4.075 | 4.083 | 214,987 | -0.06(-1.46%) |
Mar 27, 2013 | 4.188 | 4.241 | 4.105 | 4.143 | 152,419 | -0.07(-1.61%) |
Mar 26, 2013 | 4.105 | 4.385 | 4.060 | 4.211 | 336,609 | +0.14(+3.33%) |
Mar 25, 2013 | 4.136 | 4.151 | 4.030 | 4.075 | 81,635 | +0.05(+1.31%) |
Mar 22, 2013 | 4.022 | 4.090 | 3.970 | 4.022 | 100,297 | -0.05(-1.30%) |
Mar 21, 2013 | 4.075 | 4.131 | 3.977 | 4.075 | 74,101 | -0.04(-0.92%) |
Mar 20, 2013 | 4.196 | 4.196 | 4.056 | 4.113 | 85,372 | +0.02(+0.37%) |
Mar 19, 2013 | 4.075 | 4.158 | 3.932 | 4.098 | 198,141 | +0.11(+2.84%) |
Mar 18, 2013 | 4.158 | 4.158 | 3.562 | 3.985 | 864,167 | -0.34(-7.85%) |
Mar 15, 2013 | 4.604 | 4.604 | 4.271 | 4.324 | 474,293 | -0.20(-4.34%) |
Mar 14, 2013 | 4.339 | 4.604 | 4.317 | 4.520 | 510,286 | +0.22(+5.09%) |
Mar 13, 2013 | 4.302 | 4.588 | 4.264 | 4.302 | 549,560 | +0.05(+1.06%) |
Mar 12, 2013 | 4.121 | 4.287 | 4.075 | 4.256 | 443,379 | +0.18(+4.41%) |
Mar 11, 2013 | 3.909 | 4.113 | 3.751 | 4.077 | 234,541 | +0.24(+6.33%) |
Mar 08, 2013 | 3.947 | 3.950 | 3.819 | 3.834 | 120,262 | -0.06(-1.55%) |
Mar 07, 2013 | 3.932 | 3.972 | 3.826 | 3.894 | 83,641 | -0.02(-0.58%) |
Mar 06, 2013 | 3.773 | 4.067 | 3.713 | 3.917 | 356,521 | +0.24(+6.57%) |
Mar 05, 2013 | 3.554 | 3.841 | 3.524 | 3.675 | 358,986 | +0.09(+2.52%) |
Mar 04, 2013 | 3.736 | 3.736 | 3.532 | 3.585 | 84,191 | -0.15(-4.04%) |