Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.294 | 4.310 | 4.235 | 4.243 | 1,081,598 | -0.05(-1.20%) |
May 30, 2013 | 4.282 | 4.306 | 4.266 | 4.294 | 0 | +0.02(+0.37%) |
May 29, 2013 | 4.338 | 4.338 | 4.247 | 4.278 | 1,222,148 | -0.04(-0.83%) |
May 28, 2013 | 4.314 | 4.332 | 4.306 | 4.314 | 1,114,215 | +0.04(+0.83%) |
May 24, 2013 | 4.266 | 4.294 | 4.247 | 4.278 | 0 | -0.01(-0.18%) |
May 23, 2013 | 4.274 | 4.294 | 4.227 | 4.286 | 0 | -0.01(-0.18%) |
May 22, 2013 | 4.298 | 4.338 | 4.262 | 4.294 | 0 | -0.02(-0.46%) |
May 21, 2013 | 4.318 | 4.326 | 4.294 | 4.314 | 0 | +0.01(+0.28%) |
May 20, 2013 | 4.330 | 4.346 | 4.294 | 4.302 | 0 | -0.03(-0.73%) |
May 17, 2013 | 4.338 | 4.350 | 4.314 | 4.334 | 0 | +0.01(+0.21%) |
May 16, 2013 | 4.330 | 4.350 | 4.306 | 4.325 | 1,629,982 | -0.01(-0.12%) |
May 15, 2013 | 4.310 | 4.342 | 4.294 | 4.330 | 1,576,939 | +0.06(+1.48%) |
May 13, 2013 | 4.258 | 4.266 | 4.243 | 4.266 | 0 | +0.02(+0.37%) |
May 10, 2013 | 4.239 | 4.262 | 4.235 | 4.251 | 0 | +0.02(+0.47%) |
May 09, 2013 | 4.235 | 4.255 | 4.219 | 4.231 | 0 | -0.02(-0.37%) |
May 08, 2013 | 4.215 | 4.262 | 4.215 | 4.247 | 0 | +0.01(+0.28%) |
May 07, 2013 | 4.211 | 4.235 | 4.211 | 4.235 | 0 | +0.02(+0.47%) |
May 06, 2013 | 4.199 | 4.235 | 4.195 | 4.215 | 962,314 | -0.00(-0.09%) |
May 03, 2013 | 4.219 | 4.227 | 4.207 | 4.219 | 0 | +0.01(+0.19%) |
May 02, 2013 | 4.195 | 4.223 | 4.187 | 4.211 | 0 | +0.02(+0.47%) |
May 01, 2013 | 4.175 | 4.211 | 4.164 | 4.191 | 0 | +0.01(+0.28%) |
Apr 30, 2013 | 4.179 | 4.207 | 4.172 | 4.179 | 0 | -0.01(-0.28%) |
Apr 29, 2013 | 4.199 | 4.199 | 4.182 | 4.191 | 676,069 | +0.00(+0.00%) |
Apr 26, 2013 | 4.207 | 4.207 | 4.179 | 4.191 | 590,681 | -0.02(-0.38%) |
Apr 25, 2013 | 4.183 | 4.227 | 4.176 | 4.207 | 1,034,740 | +0.02(+0.57%) |
Apr 24, 2013 | 4.152 | 4.203 | 4.152 | 4.183 | 0 | +0.03(+0.67%) |
Apr 23, 2013 | 4.140 | 4.160 | 4.104 | 4.156 | 1,347,974 | +0.04(+1.06%) |
Apr 22, 2013 | 4.108 | 4.128 | 4.093 | 4.112 | 669,840 | -0.00(-0.10%) |
Apr 19, 2013 | 4.112 | 4.116 | 4.084 | 4.116 | 740,287 | +0.02(+0.48%) |
Apr 18, 2013 | 4.104 | 4.120 | 4.084 | 4.096 | 956,116 | -0.02(-0.48%) |
Apr 17, 2013 | 4.104 | 4.128 | 4.085 | 4.116 | 788,429 | -0.04(-0.86%) |
Apr 16, 2013 | 4.112 | 4.152 | 4.092 | 4.152 | 1,034,659 | +0.07(+1.80%) |
Apr 15, 2013 | 4.156 | 4.207 | 4.076 | 4.078 | 1,465,210 | -0.07(-1.58%) |
Apr 12, 2013 | 4.156 | 4.164 | 4.120 | 4.144 | 1,042,093 | -0.02(-0.38%) |
Apr 11, 2013 | 4.132 | 4.171 | 4.124 | 4.160 | 1,030,182 | +0.03(+0.67%) |
Apr 10, 2013 | 4.136 | 4.164 | 4.112 | 4.132 | 793,121 | +0.02(+0.38%) |
Apr 09, 2013 | 4.136 | 4.140 | 4.076 | 4.116 | 1,033,899 | +0.02(+0.48%) |
Apr 08, 2013 | 4.080 | 4.108 | 4.057 | 4.096 | 920,540 | -0.03(-0.67%) |
Apr 05, 2013 | 4.092 | 4.128 | 4.076 | 4.124 | 783,153 | +0.00(+0.00%) |
Apr 04, 2013 | 4.104 | 4.124 | 4.100 | 4.124 | 720,551 | +0.01(+0.29%) |
Apr 03, 2013 | 4.171 | 4.171 | 4.092 | 4.112 | 1,117,138 | -0.04(-1.05%) |
Apr 02, 2013 | 4.171 | 4.187 | 4.148 | 4.156 | 823,378 | -0.02(-0.38%) |
Apr 01, 2013 | 4.207 | 4.215 | 4.156 | 4.171 | 580,225 | -0.03(-0.66%) |
Mar 28, 2013 | 4.136 | 4.207 | 4.124 | 4.199 | 1,022,382 | +0.07(+1.73%) |
Mar 27, 2013 | 4.116 | 4.167 | 4.116 | 4.128 | 967,863 | -0.04(-0.86%) |
Mar 26, 2013 | 4.144 | 4.171 | 4.140 | 4.164 | 706,452 | +0.00(+0.10%) |
Mar 25, 2013 | 4.175 | 4.203 | 4.124 | 4.160 | 893,916 | -0.02(-0.47%) |
Mar 22, 2013 | 4.136 | 4.191 | 4.136 | 4.179 | 905,299 | +0.04(+1.05%) |
Mar 21, 2013 | 4.112 | 4.144 | 4.112 | 4.136 | 820,864 | +0.02(+0.38%) |
Mar 20, 2013 | 4.152 | 4.163 | 4.116 | 4.120 | 914,357 | -0.00(-0.10%) |
Mar 19, 2013 | 4.148 | 4.160 | 4.104 | 4.124 | 724,321 | -0.02(-0.48%) |
Mar 18, 2013 | 4.092 | 4.171 | 4.088 | 4.144 | 800,751 | +0.02(+0.58%) |
Mar 15, 2013 | 4.167 | 4.211 | 4.116 | 4.120 | 1,286,812 | -0.04(-0.86%) |
Mar 14, 2013 | 4.164 | 4.191 | 4.132 | 4.156 | 892,630 | -0.01(-0.29%) |
Mar 13, 2013 | 4.152 | 4.175 | 4.120 | 4.167 | 1,077,459 | +0.02(+0.57%) |
Mar 12, 2013 | 4.171 | 4.171 | 4.124 | 4.144 | 812,283 | -0.02(-0.51%) |
Mar 11, 2013 | 4.164 | 4.171 | 4.144 | 4.165 | 695,918 | -0.02(-0.44%) |
Mar 08, 2013 | 4.160 | 4.191 | 4.132 | 4.183 | 1,081,926 | +0.02(+0.57%) |
Mar 07, 2013 | 4.167 | 4.167 | 4.140 | 4.160 | 808,157 | +0.03(+0.67%) |
Mar 06, 2013 | 4.128 | 4.140 | 4.116 | 4.132 | 903,988 | +0.03(+0.77%) |
Mar 05, 2013 | 4.116 | 4.136 | 4.094 | 4.100 | 1,100,005 | +0.02(+0.39%) |
Mar 04, 2013 | 4.096 | 4.108 | 4.065 | 4.084 | 941,626 | -0.02(-0.58%) |