Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.255 | 4.344 | 4.255 | 4.314 | 15,124 | +0.03(+0.78%) |
May 30, 2013 | 4.337 | 4.337 | 4.247 | 4.281 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.292 | 4.292 | 4.262 | 4.281 | 11,551 | -0.01(-0.35%) |
May 28, 2013 | 4.314 | 4.348 | 4.296 | 4.296 | 2,930 | -0.02(-0.43%) |
May 24, 2013 | 4.318 | 4.329 | 4.281 | 4.314 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.322 | 4.348 | 4.322 | 4.348 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.437 | 4.329 | 4.329 | 4.329 | 27,938 | -0.10(-2.19%) |
May 20, 2013 | 4.374 | 4.445 | 4.374 | 4.426 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.364 | 4.364 | 4.364 | 4.364 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.337 | 4.314 | 4.314 | 4.314 | 33,848 | -0.04(-0.94%) |
May 13, 2013 | 4.355 | 4.363 | 4.355 | 4.355 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.359 | 4.364 | 4.355 | 4.355 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.359 | 4.383 | 4.355 | 4.355 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.355 | 4.456 | 4.355 | 4.456 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.396 | 4.456 | 4.356 | 4.367 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.281 | 4.430 | 4.281 | 4.430 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.393 | 4.393 | 4.339 | 4.348 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.300 | 4.355 | 4.300 | 4.355 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.385 | 4.393 | 4.307 | 4.326 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.385 | 4.467 | 4.374 | 4.467 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.385 | 4.400 | 4.400 | 4.400 | 2,686 | +0.00(+0.08%) |
Apr 25, 2013 | 4.370 | 4.467 | 4.370 | 4.396 | 18,492 | -0.02(-0.42%) |
Apr 24, 2013 | 4.415 | 4.415 | 4.415 | 4.415 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.407 | 4.419 | 4.396 | 4.419 | 7,656 | +0.09(+2.15%) |
Apr 22, 2013 | 4.370 | 4.370 | 4.326 | 4.326 | 2,420 | -0.05(-1.19%) |
Apr 19, 2013 | 4.393 | 4.393 | 4.285 | 4.378 | 1,337 | +0.03(+0.60%) |
Apr 18, 2013 | 4.307 | 4.352 | 4.266 | 4.352 | 5,880 | +0.14(+3.27%) |
Apr 17, 2013 | 4.218 | 4.266 | 4.195 | 4.214 | 8,179 | -0.10(-2.41%) |
Apr 16, 2013 | 4.244 | 4.344 | 4.195 | 4.318 | 22,054 | -0.02(-0.51%) |
Apr 15, 2013 | 4.232 | 4.340 | 4.232 | 4.340 | 1,074 | +0.06(+1.39%) |
Apr 12, 2013 | 4.251 | 4.281 | 4.225 | 4.281 | 1,222 | -0.01(-0.26%) |
Apr 11, 2013 | 4.240 | 4.292 | 4.214 | 4.292 | 1,343 | -0.01(-0.35%) |
Apr 10, 2013 | 4.210 | 4.307 | 4.210 | 4.307 | 537 | -0.01(-0.34%) |
Apr 09, 2013 | 4.229 | 4.463 | 4.195 | 4.322 | 8,196 | +0.07(+1.75%) |
Apr 08, 2013 | 4.210 | 4.281 | 4.210 | 4.247 | 6,949 | -0.02(-0.44%) |
Apr 05, 2013 | 4.229 | 4.326 | 4.225 | 4.266 | 1,797 | -0.04(-0.95%) |
Apr 04, 2013 | 4.329 | 4.396 | 4.195 | 4.307 | 9,861 | -0.02(-0.43%) |
Apr 03, 2013 | 4.326 | 4.326 | 4.326 | 4.326 | 268 | -0.14(-3.09%) |
Apr 02, 2013 | 4.311 | 4.463 | 4.192 | 4.463 | 5,507 | +0.14(+3.34%) |
Apr 01, 2013 | 4.307 | 4.319 | 4.307 | 4.319 | 805 | -0.14(-3.24%) |
Mar 28, 2013 | 4.292 | 4.463 | 4.188 | 4.463 | 12,830 | +0.28(+6.58%) |
Mar 27, 2013 | 4.188 | 4.188 | 4.188 | 4.188 | 402 | -0.11(-2.45%) |
Mar 25, 2013 | 4.281 | 4.293 | 4.293 | 4.293 | 48,891 | -0.03(-0.66%) |
Mar 22, 2013 | 4.180 | 4.443 | 4.180 | 4.322 | 3,814 | +0.01(+0.22%) |
Mar 20, 2013 | 4.456 | 4.313 | 4.313 | 4.313 | 11,819 | +0.14(+3.25%) |
Mar 19, 2013 | 4.392 | 4.392 | 4.177 | 4.177 | 1,235 | -0.07(-1.58%) |
Mar 15, 2013 | 4.400 | 4.244 | 4.244 | 4.244 | 27,400 | -0.15(-3.51%) |
Mar 14, 2013 | 4.406 | 4.406 | 4.352 | 4.398 | 6,984 | -0.06(-1.38%) |
Mar 13, 2013 | 4.414 | 4.460 | 4.411 | 4.460 | 12,139 | +0.00(+0.08%) |
Mar 12, 2013 | 4.448 | 4.463 | 4.337 | 4.456 | 5,963 | +0.04(+0.84%) |
Mar 11, 2013 | 4.374 | 4.463 | 4.374 | 4.419 | 2,014 | -0.04(-0.92%) |
Mar 08, 2013 | 4.314 | 4.463 | 4.281 | 4.460 | 9,971 | +0.18(+4.17%) |
Mar 07, 2013 | 4.296 | 4.430 | 4.281 | 4.281 | 2,826 | -0.10(-2.21%) |
Mar 06, 2013 | 4.355 | 4.404 | 4.348 | 4.378 | 16,902 | +0.10(+2.35%) |
Mar 05, 2013 | 4.177 | 4.285 | 4.177 | 4.277 | 7,954 | +0.06(+1.32%) |
Mar 04, 2013 | 4.218 | 4.236 | 4.144 | 4.221 | 2,686 | +0.00(+0.11%) |