Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.283 | 4.287 | 4.154 | 4.181 | 1,441,063 | -0.10(-2.36%) |
May 30, 2013 | 4.269 | 4.290 | 4.257 | 4.283 | 841,531 | +0.02(+0.43%) |
May 29, 2013 | 4.342 | 4.342 | 4.237 | 4.264 | 1,481,507 | -0.09(-2.01%) |
May 28, 2013 | 4.375 | 4.384 | 4.324 | 4.352 | 1,202,181 | -0.04(-0.94%) |
May 24, 2013 | 4.388 | 4.402 | 4.361 | 4.393 | 1,091,631 | -0.02(-0.42%) |
May 23, 2013 | 4.407 | 4.444 | 4.375 | 4.411 | 771,583 | -0.03(-0.72%) |
May 22, 2013 | 4.467 | 4.480 | 4.439 | 4.444 | 507,116 | -0.03(-0.62%) |
May 21, 2013 | 4.467 | 4.476 | 4.457 | 4.471 | 411,671 | +0.01(+0.21%) |
May 20, 2013 | 4.462 | 4.485 | 4.453 | 4.462 | 565,273 | -0.03(-0.61%) |
May 17, 2013 | 4.471 | 4.490 | 4.453 | 4.490 | 371,712 | +0.01(+0.31%) |
May 16, 2013 | 4.439 | 4.476 | 4.439 | 4.476 | 412,421 | +0.02(+0.52%) |
May 15, 2013 | 4.430 | 4.467 | 4.421 | 4.453 | 641,086 | +0.02(+0.41%) |
May 13, 2013 | 4.476 | 4.490 | 4.425 | 4.434 | 629,008 | -0.05(-1.08%) |
May 10, 2013 | 4.506 | 4.506 | 4.474 | 4.483 | 395,399 | -0.01(-0.20%) |
May 09, 2013 | 4.510 | 4.519 | 4.464 | 4.492 | 499,852 | -0.02(-0.51%) |
May 08, 2013 | 4.501 | 4.542 | 4.496 | 4.515 | 1,166,368 | +0.02(+0.41%) |
May 07, 2013 | 4.442 | 4.510 | 4.437 | 4.496 | 617,099 | +0.05(+1.24%) |
May 06, 2013 | 4.428 | 4.450 | 4.428 | 4.442 | 511,561 | -0.00(-0.10%) |
May 03, 2013 | 4.460 | 4.460 | 4.437 | 4.446 | 531,346 | -0.01(-0.31%) |
May 02, 2013 | 4.446 | 4.460 | 4.428 | 4.460 | 466,038 | +0.03(+0.62%) |
May 01, 2013 | 4.442 | 4.455 | 4.406 | 4.432 | 463,328 | -0.00(-0.10%) |
Apr 30, 2013 | 4.410 | 4.437 | 4.405 | 4.437 | 378,051 | +0.02(+0.41%) |
Apr 29, 2013 | 4.419 | 4.423 | 4.400 | 4.419 | 511,979 | -0.01(-0.21%) |
Apr 26, 2013 | 4.405 | 4.428 | 4.405 | 4.428 | 349,036 | +0.01(+0.31%) |
Apr 25, 2013 | 4.364 | 4.414 | 4.364 | 4.414 | 698,609 | +0.02(+0.42%) |
Apr 24, 2013 | 4.382 | 4.396 | 4.364 | 4.396 | 352,626 | +0.02(+0.52%) |
Apr 23, 2013 | 4.368 | 4.391 | 4.364 | 4.373 | 573,819 | +0.01(+0.21%) |
Apr 22, 2013 | 4.359 | 4.364 | 4.345 | 4.364 | 310,848 | +0.01(+0.21%) |
Apr 19, 2013 | 4.341 | 4.357 | 4.332 | 4.355 | 504,957 | +0.01(+0.21%) |
Apr 18, 2013 | 4.323 | 4.345 | 4.309 | 4.345 | 438,333 | +0.01(+0.32%) |
Apr 17, 2013 | 4.332 | 4.332 | 4.291 | 4.332 | 527,912 | -0.01(-0.21%) |
Apr 16, 2013 | 4.304 | 4.345 | 4.300 | 4.341 | 516,076 | +0.03(+0.74%) |
Apr 15, 2013 | 4.304 | 4.309 | 4.291 | 4.309 | 411,476 | -0.01(-0.21%) |
Apr 12, 2013 | 4.304 | 4.318 | 4.291 | 4.318 | 452,897 | +0.00(+0.11%) |
Apr 11, 2013 | 4.313 | 4.332 | 4.309 | 4.313 | 393,580 | -0.01(-0.16%) |
Apr 10, 2013 | 4.293 | 4.320 | 4.284 | 4.320 | 595,385 | +0.02(+0.53%) |
Apr 09, 2013 | 4.275 | 4.302 | 4.261 | 4.298 | 696,621 | +0.02(+0.53%) |
Apr 08, 2013 | 4.261 | 4.279 | 4.248 | 4.275 | 692,465 | +0.01(+0.21%) |
Apr 05, 2013 | 4.248 | 4.266 | 4.234 | 4.266 | 438,027 | +0.02(+0.54%) |
Apr 04, 2013 | 4.234 | 4.261 | 4.234 | 4.243 | 419,710 | +0.00(+0.00%) |
Apr 03, 2013 | 4.248 | 4.257 | 4.229 | 4.243 | 847,917 | -0.01(-0.24%) |
Apr 02, 2013 | 4.298 | 4.298 | 4.248 | 4.253 | 953,775 | -0.03(-0.62%) |
Apr 01, 2013 | 4.307 | 4.311 | 4.261 | 4.279 | 466,289 | -0.01(-0.21%) |
Mar 28, 2013 | 4.298 | 4.307 | 4.288 | 4.288 | 895,974 | -0.01(-0.21%) |
Mar 27, 2013 | 4.275 | 4.302 | 4.275 | 4.298 | 343,267 | +0.00(+0.00%) |
Mar 26, 2013 | 4.293 | 4.302 | 4.284 | 4.298 | 407,611 | +0.01(+0.21%) |
Mar 25, 2013 | 4.279 | 4.293 | 4.248 | 4.288 | 563,719 | +0.01(+0.32%) |
Mar 22, 2013 | 4.307 | 4.320 | 4.275 | 4.275 | 634,247 | -0.02(-0.42%) |
Mar 21, 2013 | 4.284 | 4.298 | 4.284 | 4.293 | 519,712 | +0.00(+0.00%) |
Mar 20, 2013 | 4.284 | 4.298 | 4.270 | 4.293 | 446,143 | +0.01(+0.21%) |
Mar 19, 2013 | 4.261 | 4.284 | 4.238 | 4.284 | 397,657 | +0.03(+0.64%) |
Mar 18, 2013 | 4.229 | 4.284 | 4.229 | 4.257 | 513,280 | +0.02(+0.43%) |
Mar 15, 2013 | 4.293 | 4.298 | 4.229 | 4.238 | 516,161 | -0.07(-1.58%) |
Mar 14, 2013 | 4.325 | 4.325 | 4.288 | 4.307 | 564,829 | -0.02(-0.53%) |
Mar 13, 2013 | 4.316 | 4.329 | 4.302 | 4.329 | 522,194 | +0.04(+0.90%) |
Mar 12, 2013 | 4.295 | 4.304 | 4.277 | 4.291 | 456,361 | +0.00(+0.11%) |
Mar 11, 2013 | 4.268 | 4.291 | 4.250 | 4.286 | 860,784 | +0.02(+0.42%) |
Mar 08, 2013 | 4.259 | 4.282 | 4.250 | 4.268 | 503,614 | -0.00(-0.11%) |
Mar 07, 2013 | 4.268 | 4.276 | 4.241 | 4.273 | 480,672 | +0.01(+0.21%) |
Mar 06, 2013 | 4.255 | 4.295 | 4.254 | 4.264 | 880,533 | +0.01(+0.32%) |
Mar 05, 2013 | 4.241 | 4.286 | 4.241 | 4.250 | 739,104 | -0.01(-0.21%) |
Mar 04, 2013 | 4.273 | 4.300 | 4.259 | 4.259 | 598,095 | -0.02(-0.53%) |