Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.244 | 4.244 | 4.244 | 4.244 | 0 | +0.00(+0.00%) |
May 30, 2013 | 4.244 | 4.249 | 4.244 | 4.244 | 0 | +0.04(+0.94%) |
May 29, 2013 | 4.290 | 4.297 | 4.200 | 4.204 | 5,147 | +0.02(+0.47%) |
May 28, 2013 | 4.232 | 4.232 | 4.178 | 4.184 | 2,537 | +0.01(+0.14%) |
May 24, 2013 | 4.190 | 4.190 | 4.178 | 4.178 | 0 | -0.04(-0.84%) |
May 23, 2013 | 4.155 | 4.214 | 4.155 | 4.214 | 0 | +0.07(+1.57%) |
May 22, 2013 | 4.125 | 4.205 | 4.119 | 4.149 | 0 | -0.01(-0.14%) |
May 21, 2013 | 4.149 | 4.172 | 4.137 | 4.155 | 0 | +0.02(+0.43%) |
May 20, 2013 | 4.208 | 4.255 | 4.137 | 4.137 | 0 | -0.04(-0.99%) |
May 17, 2013 | 4.208 | 4.208 | 4.178 | 4.178 | 0 | -0.03(-0.70%) |
May 16, 2013 | 4.273 | 4.273 | 4.178 | 4.208 | 3,038 | -0.01(-0.14%) |
May 15, 2013 | 4.226 | 4.291 | 4.149 | 4.214 | 0 | -0.08(-1.80%) |
May 13, 2013 | 4.208 | 4.291 | 4.208 | 4.291 | 0 | +0.01(+0.28%) |
May 10, 2013 | 4.279 | 4.279 | 4.279 | 4.279 | 0 | +0.04(+0.98%) |
May 09, 2013 | 4.196 | 4.297 | 4.190 | 4.238 | 0 | -0.04(-0.97%) |
May 08, 2013 | 4.214 | 4.297 | 4.149 | 4.279 | 0 | -0.01(-0.28%) |
May 07, 2013 | 4.184 | 4.291 | 4.184 | 4.291 | 0 | +0.08(+1.83%) |
May 06, 2013 | 4.190 | 4.214 | 4.190 | 4.214 | 0 | -0.01(-0.28%) |
May 03, 2013 | 4.232 | 4.226 | 4.190 | 4.226 | 0 | +0.04(+0.85%) |
May 02, 2013 | 4.161 | 4.238 | 4.161 | 4.190 | 0 | -0.05(-1.12%) |
May 01, 2013 | 4.238 | 4.238 | 4.238 | 4.238 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.297 | 4.297 | 4.238 | 4.238 | 0 | -0.06(-1.38%) |
Apr 29, 2013 | 4.244 | 4.297 | 4.244 | 4.297 | 8,405 | +0.06(+1.40%) |
Apr 26, 2013 | 4.285 | 4.285 | 4.238 | 4.238 | 2,326 | +0.07(+1.56%) |
Apr 25, 2013 | 4.125 | 4.172 | 4.125 | 4.172 | 3,374 | +0.05(+1.30%) |
Apr 24, 2013 | 4.119 | 4.161 | 4.119 | 4.119 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 4.196 | 4.196 | 4.119 | 4.119 | 2,616 | -0.09(-2.11%) |
Apr 22, 2013 | 4.155 | 4.249 | 4.155 | 4.208 | 4,724 | +0.05(+1.14%) |
Apr 19, 2013 | 4.167 | 4.167 | 4.161 | 4.161 | 4,525 | -0.00(-0.00%) |
Apr 18, 2013 | 4.161 | 4.214 | 4.161 | 4.161 | 23,294 | -0.08(-1.82%) |
Apr 17, 2013 | 4.255 | 4.255 | 4.238 | 4.238 | 5,230 | -0.08(-1.79%) |
Apr 16, 2013 | 4.315 | 4.315 | 4.315 | 4.315 | 168 | +0.03(+0.69%) |
Apr 15, 2013 | 4.397 | 4.398 | 4.285 | 4.285 | 4,575 | -0.11(-2.59%) |
Apr 12, 2013 | 4.350 | 4.399 | 4.350 | 4.399 | 759 | -0.00(-0.11%) |
Apr 11, 2013 | 4.255 | 4.404 | 4.255 | 4.404 | 506 | +0.15(+3.47%) |
Apr 10, 2013 | 4.155 | 4.332 | 4.155 | 4.256 | 5,459 | +0.09(+2.28%) |
Apr 09, 2013 | 4.161 | 4.172 | 4.161 | 4.161 | 3,300 | -0.02(-0.41%) |
Apr 08, 2013 | 4.267 | 4.279 | 4.178 | 4.178 | 3,381 | -0.04(-0.84%) |
Apr 04, 2013 | 4.155 | 4.214 | 4.214 | 4.214 | 1,349 | -0.08(-1.93%) |
Apr 03, 2013 | 4.155 | 4.297 | 4.137 | 4.297 | 6,448 | +0.13(+3.16%) |
Apr 02, 2013 | 4.161 | 4.165 | 4.161 | 4.165 | 496 | -0.07(-1.71%) |
Apr 01, 2013 | 4.383 | 4.410 | 4.030 | 4.238 | 9,610 | -0.09(-2.05%) |
Mar 28, 2013 | 4.321 | 4.354 | 4.291 | 4.327 | 19,990 | -0.09(-2.01%) |
Mar 27, 2013 | 4.386 | 4.415 | 4.297 | 4.415 | 9,229 | -0.01(-0.27%) |
Mar 26, 2013 | 4.415 | 4.427 | 4.415 | 4.427 | 6,580 | -0.01(-0.27%) |
Mar 25, 2013 | 4.321 | 4.439 | 4.297 | 4.439 | 7,590 | +0.06(+1.35%) |
Mar 22, 2013 | 4.398 | 4.398 | 4.297 | 4.380 | 10,597 | -0.07(-1.47%) |
Mar 21, 2013 | 4.445 | 4.445 | 4.438 | 4.445 | 2,628 | +0.12(+2.88%) |
Mar 20, 2013 | 4.552 | 4.570 | 4.202 | 4.321 | 17,615 | +0.10(+2.39%) |
Mar 19, 2013 | 4.350 | 4.350 | 4.214 | 4.220 | 9,533 | -0.13(-2.97%) |
Mar 18, 2013 | 4.309 | 4.349 | 4.232 | 4.349 | 6,242 | +0.10(+2.34%) |
Mar 15, 2013 | 4.279 | 4.481 | 4.232 | 4.249 | 16,968 | +0.01(+0.28%) |
Mar 14, 2013 | 4.208 | 4.238 | 4.208 | 4.238 | 2,316 | +0.02(+0.56%) |
Mar 12, 2013 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.05(+1.28%) |
Mar 11, 2013 | 4.149 | 4.161 | 4.119 | 4.161 | 11,490 | +0.01(+0.29%) |
Mar 08, 2013 | 4.006 | 4.149 | 4.006 | 4.149 | 12,340 | +0.08(+1.89%) |
Mar 07, 2013 | 4.072 | 4.072 | 4.072 | 4.072 | 168 | +0.07(+1.78%) |
Mar 06, 2013 | 4.072 | 4.072 | 3.915 | 4.001 | 1,940 | +0.04(+1.05%) |
Mar 05, 2013 | 3.959 | 3.959 | 3.959 | 3.959 | 1,704 | +0.00(+0.00%) |
Mar 04, 2013 | 3.883 | 3.959 | 3.883 | 3.959 | 3,648 | +0.12(+3.05%) |