Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.295 | 4.385 | 4.295 | 4.355 | 14,983 | +0.03(+0.78%) |
May 30, 2013 | 4.377 | 4.377 | 4.287 | 4.321 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.332 | 4.332 | 4.302 | 4.321 | 11,443 | -0.02(-0.35%) |
May 28, 2013 | 4.355 | 4.389 | 4.336 | 4.336 | 2,903 | -0.02(-0.43%) |
May 24, 2013 | 4.359 | 4.370 | 4.321 | 4.355 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.362 | 4.389 | 4.362 | 4.389 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.479 | 4.370 | 4.370 | 4.370 | 27,678 | -0.10(-2.19%) |
May 20, 2013 | 4.415 | 4.486 | 4.415 | 4.468 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.405 | 4.405 | 4.405 | 4.405 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.377 | 4.355 | 4.355 | 4.355 | 33,532 | -0.04(-0.94%) |
May 13, 2013 | 4.396 | 4.404 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.400 | 4.405 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.400 | 4.424 | 4.396 | 4.396 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.396 | 4.498 | 4.396 | 4.498 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.438 | 4.498 | 4.396 | 4.408 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.321 | 4.471 | 4.321 | 4.471 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.434 | 4.434 | 4.379 | 4.389 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.340 | 4.396 | 4.340 | 4.396 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.426 | 4.434 | 4.347 | 4.366 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.426 | 4.509 | 4.415 | 4.509 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.426 | 4.441 | 4.441 | 4.441 | 2,661 | +0.00(+0.08%) |
Apr 25, 2013 | 4.411 | 4.509 | 4.411 | 4.438 | 18,320 | -0.02(-0.42%) |
Apr 24, 2013 | 4.456 | 4.456 | 4.456 | 4.456 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.449 | 4.460 | 4.438 | 4.460 | 7,584 | +0.09(+2.15%) |
Apr 22, 2013 | 4.411 | 4.411 | 4.366 | 4.366 | 2,397 | -0.05(-1.19%) |
Apr 19, 2013 | 4.434 | 4.434 | 4.325 | 4.419 | 1,325 | +0.03(+0.60%) |
Apr 18, 2013 | 4.347 | 4.393 | 4.306 | 4.393 | 5,825 | +0.14(+3.27%) |
Apr 17, 2013 | 4.257 | 4.306 | 4.235 | 4.253 | 8,103 | -0.11(-2.41%) |
Apr 16, 2013 | 4.284 | 4.385 | 4.235 | 4.359 | 21,849 | -0.02(-0.51%) |
Apr 15, 2013 | 4.272 | 4.381 | 4.272 | 4.381 | 1,064 | +0.06(+1.39%) |
Apr 12, 2013 | 4.291 | 4.321 | 4.265 | 4.321 | 1,210 | -0.01(-0.26%) |
Apr 11, 2013 | 4.280 | 4.332 | 4.253 | 4.332 | 1,330 | -0.02(-0.35%) |
Apr 10, 2013 | 4.250 | 4.347 | 4.250 | 4.347 | 532 | -0.02(-0.34%) |
Apr 09, 2013 | 4.269 | 4.505 | 4.235 | 4.362 | 8,119 | +0.08(+1.75%) |
Apr 08, 2013 | 4.250 | 4.321 | 4.250 | 4.287 | 6,884 | -0.02(-0.44%) |
Apr 05, 2013 | 4.269 | 4.366 | 4.265 | 4.306 | 1,780 | -0.04(-0.95%) |
Apr 04, 2013 | 4.370 | 4.438 | 4.235 | 4.347 | 9,769 | -0.02(-0.43%) |
Apr 03, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 266 | -0.14(-3.09%) |
Apr 02, 2013 | 4.351 | 4.505 | 4.231 | 4.505 | 5,455 | +0.15(+3.34%) |
Apr 01, 2013 | 4.347 | 4.359 | 4.347 | 4.359 | 798 | -0.15(-3.24%) |
Mar 28, 2013 | 4.332 | 4.505 | 4.227 | 4.505 | 12,710 | +0.28(+6.58%) |
Mar 27, 2013 | 4.227 | 4.227 | 4.227 | 4.227 | 399 | -0.11(-2.45%) |
Mar 25, 2013 | 4.321 | 4.334 | 4.334 | 4.334 | 48,436 | -0.03(-0.66%) |
Mar 22, 2013 | 4.220 | 4.485 | 4.220 | 4.362 | 3,779 | +0.01(+0.22%) |
Mar 20, 2013 | 4.498 | 4.353 | 4.353 | 4.353 | 11,709 | +0.14(+3.25%) |
Mar 19, 2013 | 4.433 | 4.433 | 4.216 | 4.216 | 1,224 | -0.07(-1.58%) |
Mar 15, 2013 | 4.441 | 4.284 | 4.284 | 4.284 | 27,145 | -0.16(-3.51%) |
Mar 14, 2013 | 4.447 | 4.447 | 4.393 | 4.439 | 6,919 | -0.06(-1.38%) |
Mar 13, 2013 | 4.456 | 4.501 | 4.453 | 4.501 | 12,026 | +0.00(+0.08%) |
Mar 12, 2013 | 4.490 | 4.505 | 4.377 | 4.498 | 5,908 | +0.04(+0.84%) |
Mar 11, 2013 | 4.415 | 4.505 | 4.415 | 4.460 | 1,996 | -0.04(-0.92%) |
Mar 08, 2013 | 4.355 | 4.505 | 4.321 | 4.501 | 9,878 | +0.18(+4.17%) |
Mar 07, 2013 | 4.336 | 4.471 | 4.321 | 4.321 | 2,799 | -0.10(-2.21%) |
Mar 06, 2013 | 4.396 | 4.445 | 4.389 | 4.419 | 16,745 | +0.10(+2.35%) |
Mar 05, 2013 | 4.216 | 4.325 | 4.216 | 4.317 | 7,880 | +0.06(+1.32%) |
Mar 04, 2013 | 4.257 | 4.276 | 4.183 | 4.261 | 2,661 | +0.00(+0.11%) |