Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.274 | 4.300 | 4.157 | 4.194 | 1,200,509 | -0.07(-1.58%) |
May 30, 2013 | 4.274 | 4.304 | 4.262 | 4.262 | 734,697 | -0.03(-0.78%) |
May 29, 2013 | 4.367 | 4.405 | 4.245 | 4.295 | 1,332,431 | -0.08(-1.73%) |
May 28, 2013 | 4.405 | 4.413 | 4.359 | 4.371 | 852,618 | -0.03(-0.76%) |
May 24, 2013 | 4.413 | 4.418 | 4.384 | 4.405 | 650,120 | -0.03(-0.57%) |
May 23, 2013 | 4.418 | 4.430 | 4.371 | 4.430 | 1,079,532 | -0.01(-0.19%) |
May 22, 2013 | 4.447 | 4.447 | 4.430 | 4.439 | 647,596 | -0.00(-0.09%) |
May 21, 2013 | 4.439 | 4.443 | 4.430 | 4.443 | 575,650 | +0.01(+0.29%) |
May 20, 2013 | 4.451 | 4.455 | 4.430 | 4.430 | 579,454 | -0.03(-0.57%) |
May 17, 2013 | 4.477 | 4.477 | 4.439 | 4.455 | 577,685 | +0.00(+0.00%) |
May 16, 2013 | 4.455 | 4.455 | 4.439 | 4.455 | 467,928 | +0.00(+0.09%) |
May 15, 2013 | 4.443 | 4.460 | 4.422 | 4.451 | 628,965 | -0.02(-0.38%) |
May 13, 2013 | 4.481 | 4.493 | 4.455 | 4.468 | 584,861 | -0.01(-0.16%) |
May 10, 2013 | 4.463 | 4.479 | 4.458 | 4.475 | 377,964 | +0.01(+0.28%) |
May 09, 2013 | 4.463 | 4.475 | 4.437 | 4.463 | 449,933 | -0.00(-0.09%) |
May 08, 2013 | 4.429 | 4.471 | 4.428 | 4.467 | 521,027 | +0.04(+0.95%) |
May 07, 2013 | 4.391 | 4.437 | 4.387 | 4.425 | 650,713 | +0.03(+0.76%) |
May 06, 2013 | 4.396 | 4.396 | 4.379 | 4.391 | 526,084 | +0.00(+0.10%) |
May 03, 2013 | 4.408 | 4.396 | 4.383 | 4.387 | 488,459 | +0.00(+0.10%) |
May 02, 2013 | 4.375 | 4.396 | 4.370 | 4.383 | 639,287 | +0.00(+0.10%) |
May 01, 2013 | 4.421 | 4.421 | 4.366 | 4.379 | 702,888 | -0.02(-0.48%) |
Apr 30, 2013 | 4.383 | 4.400 | 4.375 | 4.400 | 572,596 | +0.02(+0.53%) |
Apr 29, 2013 | 4.379 | 4.391 | 4.370 | 4.377 | 471,076 | +0.01(+0.14%) |
Apr 26, 2013 | 4.362 | 4.383 | 4.362 | 4.370 | 395,660 | +0.01(+0.19%) |
Apr 25, 2013 | 4.350 | 4.366 | 4.345 | 4.362 | 466,274 | +0.02(+0.48%) |
Apr 24, 2013 | 4.320 | 4.354 | 4.316 | 4.341 | 562,056 | +0.02(+0.48%) |
Apr 23, 2013 | 4.316 | 4.329 | 4.303 | 4.320 | 562,197 | +0.01(+0.19%) |
Apr 22, 2013 | 4.316 | 4.320 | 4.295 | 4.312 | 402,477 | +0.00(+0.10%) |
Apr 19, 2013 | 4.312 | 4.320 | 4.308 | 4.308 | 403,994 | -0.01(-0.29%) |
Apr 18, 2013 | 4.312 | 4.320 | 4.295 | 4.320 | 367,762 | +0.00(+0.10%) |
Apr 17, 2013 | 4.316 | 4.316 | 4.299 | 4.316 | 436,403 | -0.01(-0.19%) |
Apr 16, 2013 | 4.316 | 4.324 | 4.295 | 4.324 | 531,141 | +0.01(+0.29%) |
Apr 15, 2013 | 4.324 | 4.324 | 4.291 | 4.312 | 442,917 | -0.02(-0.39%) |
Apr 12, 2013 | 4.312 | 4.329 | 4.291 | 4.329 | 492,405 | +0.03(+0.58%) |
Apr 11, 2013 | 4.303 | 4.329 | 4.295 | 4.303 | 443,858 | +0.02(+0.42%) |
Apr 10, 2013 | 4.269 | 4.314 | 4.269 | 4.285 | 662,065 | +0.01(+0.19%) |
Apr 09, 2013 | 4.265 | 4.277 | 4.265 | 4.277 | 477,015 | +0.02(+0.59%) |
Apr 08, 2013 | 4.265 | 4.265 | 4.240 | 4.252 | 549,183 | +0.00(+0.00%) |
Apr 05, 2013 | 4.273 | 4.277 | 4.244 | 4.252 | 513,181 | +0.00(+0.10%) |
Apr 04, 2013 | 4.265 | 4.269 | 4.240 | 4.248 | 485,574 | -0.02(-0.39%) |
Apr 03, 2013 | 4.269 | 4.269 | 4.244 | 4.265 | 419,544 | -0.00(-0.10%) |
Apr 02, 2013 | 4.260 | 4.281 | 4.248 | 4.269 | 437,654 | +0.01(+0.20%) |
Apr 01, 2013 | 4.298 | 4.298 | 4.256 | 4.260 | 522,071 | -0.01(-0.29%) |
Mar 28, 2013 | 4.260 | 4.281 | 4.256 | 4.273 | 939,022 | +0.01(+0.29%) |
Mar 27, 2013 | 4.248 | 4.260 | 4.244 | 4.260 | 565,561 | +0.00(+0.10%) |
Mar 26, 2013 | 4.244 | 4.260 | 4.235 | 4.256 | 706,778 | +0.01(+0.29%) |
Mar 25, 2013 | 4.240 | 4.244 | 4.202 | 4.244 | 599,504 | +0.02(+0.39%) |
Mar 22, 2013 | 4.227 | 4.240 | 4.223 | 4.227 | 473,729 | +0.01(+0.20%) |
Mar 21, 2013 | 4.219 | 4.235 | 4.206 | 4.219 | 587,008 | +0.00(+0.00%) |
Mar 20, 2013 | 4.215 | 4.223 | 4.202 | 4.219 | 580,328 | +0.02(+0.50%) |
Mar 19, 2013 | 4.240 | 4.240 | 4.169 | 4.198 | 1,005,086 | -0.02(-0.59%) |
Mar 18, 2013 | 4.202 | 4.231 | 4.198 | 4.223 | 582,227 | +0.00(+0.10%) |
Mar 15, 2013 | 4.252 | 4.260 | 4.194 | 4.219 | 629,399 | -0.04(-0.88%) |
Mar 14, 2013 | 4.260 | 4.277 | 4.248 | 4.256 | 655,210 | -0.00(-0.10%) |
Mar 13, 2013 | 4.256 | 4.265 | 4.244 | 4.260 | 436,513 | +0.02(+0.52%) |
Mar 12, 2013 | 4.259 | 4.259 | 4.238 | 4.238 | 491,609 | -0.02(-0.49%) |
Mar 11, 2013 | 4.234 | 4.267 | 4.209 | 4.259 | 722,360 | +0.03(+0.78%) |
Mar 08, 2013 | 4.213 | 4.226 | 4.205 | 4.226 | 475,413 | +0.02(+0.49%) |
Mar 07, 2013 | 4.193 | 4.213 | 4.186 | 4.205 | 530,418 | +0.03(+0.69%) |
Mar 06, 2013 | 4.205 | 4.209 | 4.176 | 4.176 | 600,261 | -0.01(-0.20%) |
Mar 05, 2013 | 4.176 | 4.213 | 4.176 | 4.184 | 642,585 | +0.01(+0.20%) |
Mar 04, 2013 | 4.222 | 4.238 | 4.176 | 4.176 | 853,050 | -0.04(-0.88%) |