Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.273 | 4.298 | 4.156 | 4.193 | 1,200,838 | -0.07(-1.58%) |
May 30, 2013 | 4.273 | 4.303 | 4.261 | 4.261 | 734,898 | -0.03(-0.78%) |
May 29, 2013 | 4.366 | 4.404 | 4.244 | 4.294 | 1,332,796 | -0.08(-1.73%) |
May 28, 2013 | 4.404 | 4.412 | 4.357 | 4.370 | 852,851 | -0.03(-0.76%) |
May 24, 2013 | 4.412 | 4.416 | 4.383 | 4.404 | 650,298 | -0.03(-0.57%) |
May 23, 2013 | 4.416 | 4.429 | 4.370 | 4.429 | 1,079,827 | -0.01(-0.19%) |
May 22, 2013 | 4.446 | 4.446 | 4.429 | 4.437 | 647,773 | -0.00(-0.09%) |
May 21, 2013 | 4.437 | 4.442 | 4.429 | 4.442 | 575,807 | +0.01(+0.29%) |
May 20, 2013 | 4.450 | 4.454 | 4.429 | 4.429 | 579,612 | -0.03(-0.57%) |
May 17, 2013 | 4.475 | 4.475 | 4.437 | 4.454 | 577,843 | +0.00(+0.00%) |
May 16, 2013 | 4.454 | 4.454 | 4.437 | 4.454 | 468,056 | +0.00(+0.09%) |
May 15, 2013 | 4.442 | 4.458 | 4.421 | 4.450 | 629,137 | -0.02(-0.38%) |
May 13, 2013 | 4.479 | 4.492 | 4.454 | 4.467 | 585,021 | -0.01(-0.16%) |
May 10, 2013 | 4.461 | 4.478 | 4.457 | 4.474 | 378,067 | +0.01(+0.28%) |
May 09, 2013 | 4.461 | 4.474 | 4.436 | 4.461 | 450,056 | -0.00(-0.09%) |
May 08, 2013 | 4.428 | 4.470 | 4.427 | 4.466 | 521,170 | +0.04(+0.95%) |
May 07, 2013 | 4.390 | 4.436 | 4.386 | 4.424 | 650,891 | +0.03(+0.76%) |
May 06, 2013 | 4.394 | 4.394 | 4.378 | 4.390 | 526,228 | +0.00(+0.10%) |
May 03, 2013 | 4.407 | 4.394 | 4.382 | 4.386 | 488,592 | +0.00(+0.10%) |
May 02, 2013 | 4.373 | 4.394 | 4.369 | 4.382 | 639,462 | +0.00(+0.10%) |
May 01, 2013 | 4.419 | 4.419 | 4.365 | 4.378 | 703,081 | -0.02(-0.48%) |
Apr 30, 2013 | 4.382 | 4.399 | 4.373 | 4.399 | 572,752 | +0.02(+0.53%) |
Apr 29, 2013 | 4.378 | 4.390 | 4.369 | 4.376 | 471,204 | +0.01(+0.14%) |
Apr 26, 2013 | 4.361 | 4.382 | 4.361 | 4.369 | 395,768 | +0.01(+0.19%) |
Apr 25, 2013 | 4.348 | 4.365 | 4.344 | 4.361 | 466,402 | +0.02(+0.48%) |
Apr 24, 2013 | 4.319 | 4.353 | 4.315 | 4.340 | 562,210 | +0.02(+0.48%) |
Apr 23, 2013 | 4.315 | 4.327 | 4.302 | 4.319 | 562,351 | +0.01(+0.19%) |
Apr 22, 2013 | 4.315 | 4.319 | 4.294 | 4.311 | 402,588 | +0.00(+0.10%) |
Apr 19, 2013 | 4.311 | 4.319 | 4.306 | 4.306 | 404,105 | -0.01(-0.29%) |
Apr 18, 2013 | 4.311 | 4.319 | 4.294 | 4.319 | 367,862 | +0.00(+0.10%) |
Apr 17, 2013 | 4.315 | 4.315 | 4.298 | 4.315 | 436,522 | -0.01(-0.19%) |
Apr 16, 2013 | 4.315 | 4.323 | 4.294 | 4.323 | 531,286 | +0.01(+0.29%) |
Apr 15, 2013 | 4.323 | 4.323 | 4.290 | 4.311 | 443,038 | -0.02(-0.39%) |
Apr 12, 2013 | 4.311 | 4.327 | 4.290 | 4.327 | 492,540 | +0.03(+0.58%) |
Apr 11, 2013 | 4.302 | 4.327 | 4.294 | 4.302 | 443,979 | +0.02(+0.42%) |
Apr 10, 2013 | 4.268 | 4.313 | 4.268 | 4.284 | 662,247 | +0.01(+0.19%) |
Apr 09, 2013 | 4.263 | 4.276 | 4.263 | 4.276 | 477,145 | +0.02(+0.59%) |
Apr 08, 2013 | 4.263 | 4.263 | 4.238 | 4.251 | 549,334 | +0.00(+0.00%) |
Apr 05, 2013 | 4.272 | 4.276 | 4.243 | 4.251 | 513,321 | +0.00(+0.10%) |
Apr 04, 2013 | 4.263 | 4.268 | 4.238 | 4.247 | 485,707 | -0.02(-0.39%) |
Apr 03, 2013 | 4.268 | 4.268 | 4.243 | 4.263 | 419,659 | -0.00(-0.10%) |
Apr 02, 2013 | 4.259 | 4.280 | 4.247 | 4.268 | 437,774 | +0.01(+0.20%) |
Apr 01, 2013 | 4.297 | 4.297 | 4.255 | 4.259 | 522,214 | -0.01(-0.29%) |
Mar 28, 2013 | 4.259 | 4.280 | 4.255 | 4.272 | 939,279 | +0.01(+0.29%) |
Mar 27, 2013 | 4.247 | 4.259 | 4.243 | 4.259 | 565,716 | +0.00(+0.10%) |
Mar 26, 2013 | 4.243 | 4.259 | 4.234 | 4.255 | 706,972 | +0.01(+0.29%) |
Mar 25, 2013 | 4.238 | 4.243 | 4.201 | 4.243 | 599,668 | +0.02(+0.39%) |
Mar 22, 2013 | 4.226 | 4.238 | 4.222 | 4.226 | 473,859 | +0.01(+0.20%) |
Mar 21, 2013 | 4.218 | 4.234 | 4.205 | 4.218 | 587,168 | +0.00(+0.00%) |
Mar 20, 2013 | 4.213 | 4.222 | 4.201 | 4.218 | 580,487 | +0.02(+0.50%) |
Mar 19, 2013 | 4.238 | 4.238 | 4.168 | 4.197 | 1,005,361 | -0.02(-0.59%) |
Mar 18, 2013 | 4.201 | 4.230 | 4.197 | 4.222 | 582,386 | +0.00(+0.10%) |
Mar 15, 2013 | 4.251 | 4.259 | 4.193 | 4.218 | 629,571 | -0.04(-0.88%) |
Mar 14, 2013 | 4.259 | 4.276 | 4.247 | 4.255 | 655,390 | -0.00(-0.10%) |
Mar 13, 2013 | 4.255 | 4.263 | 4.243 | 4.259 | 436,632 | +0.02(+0.52%) |
Mar 12, 2013 | 4.258 | 4.258 | 4.237 | 4.237 | 491,744 | -0.02(-0.49%) |
Mar 11, 2013 | 4.233 | 4.266 | 4.208 | 4.258 | 722,558 | +0.03(+0.78%) |
Mar 08, 2013 | 4.212 | 4.225 | 4.204 | 4.225 | 475,543 | +0.02(+0.49%) |
Mar 07, 2013 | 4.192 | 4.212 | 4.185 | 4.204 | 530,564 | +0.03(+0.69%) |
Mar 06, 2013 | 4.204 | 4.208 | 4.175 | 4.175 | 600,426 | -0.01(-0.20%) |
Mar 05, 2013 | 4.175 | 4.212 | 4.175 | 4.183 | 642,761 | +0.01(+0.20%) |
Mar 04, 2013 | 4.221 | 4.237 | 4.175 | 4.175 | 853,283 | -0.04(-0.88%) |