Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.146 | 4.176 | 4.071 | 4.094 | 752,111 | -0.09(-2.19%) |
May 30, 2013 | 4.153 | 4.202 | 4.130 | 4.186 | 406,314 | +0.04(+0.87%) |
May 29, 2013 | 4.209 | 4.228 | 4.048 | 4.150 | 1,471,969 | -0.09(-2.16%) |
May 28, 2013 | 4.333 | 4.353 | 4.209 | 4.241 | 895,540 | -0.10(-2.34%) |
May 24, 2013 | 4.333 | 4.346 | 4.313 | 4.343 | 225,430 | +0.00(+0.08%) |
May 23, 2013 | 4.304 | 4.353 | 4.304 | 4.340 | 390,410 | -0.03(-0.68%) |
May 22, 2013 | 4.343 | 4.392 | 4.343 | 4.369 | 137,222 | +0.02(+0.38%) |
May 21, 2013 | 4.386 | 4.386 | 4.320 | 4.353 | 409,011 | -0.01(-0.23%) |
May 20, 2013 | 4.392 | 4.395 | 4.333 | 4.363 | 343,594 | -0.03(-0.67%) |
May 17, 2013 | 4.402 | 4.412 | 4.392 | 4.392 | 284,724 | -0.01(-0.22%) |
May 16, 2013 | 4.402 | 4.412 | 4.402 | 4.402 | 385,013 | -0.03(-0.74%) |
May 15, 2013 | 4.405 | 4.435 | 4.405 | 4.435 | 201,560 | +0.00(+0.07%) |
May 13, 2013 | 4.438 | 4.445 | 4.415 | 4.431 | 245,151 | +0.01(+0.15%) |
May 10, 2013 | 4.431 | 4.441 | 4.418 | 4.425 | 331,775 | -0.01(-0.22%) |
May 09, 2013 | 4.464 | 4.477 | 4.422 | 4.435 | 252,003 | -0.04(-0.81%) |
May 08, 2013 | 4.451 | 4.471 | 4.438 | 4.471 | 261,039 | +0.03(+0.73%) |
May 07, 2013 | 4.442 | 4.451 | 4.428 | 4.438 | 276,094 | +0.01(+0.15%) |
May 06, 2013 | 4.435 | 4.443 | 4.419 | 4.432 | 265,843 | +0.00(+0.00%) |
May 03, 2013 | 4.432 | 4.445 | 4.428 | 4.432 | 139,541 | +0.00(+0.07%) |
May 02, 2013 | 4.442 | 4.442 | 4.415 | 4.428 | 173,224 | -0.01(-0.29%) |
May 01, 2013 | 4.435 | 4.442 | 4.406 | 4.442 | 155,627 | +0.01(+0.29%) |
Apr 30, 2013 | 4.399 | 4.435 | 4.399 | 4.428 | 156,041 | +0.03(+0.67%) |
Apr 29, 2013 | 4.422 | 4.428 | 4.396 | 4.399 | 161,154 | -0.03(-0.66%) |
Apr 26, 2013 | 4.425 | 4.442 | 4.415 | 4.428 | 240,820 | +0.01(+0.29%) |
Apr 25, 2013 | 4.438 | 4.445 | 4.409 | 4.415 | 193,741 | -0.01(-0.22%) |
Apr 24, 2013 | 4.428 | 4.445 | 4.419 | 4.425 | 246,464 | +0.01(+0.15%) |
Apr 23, 2013 | 4.425 | 4.442 | 4.412 | 4.419 | 267,519 | +0.01(+0.22%) |
Apr 22, 2013 | 4.412 | 4.419 | 4.393 | 4.409 | 213,297 | -0.00(-0.07%) |
Apr 19, 2013 | 4.376 | 4.412 | 4.370 | 4.412 | 254,980 | +0.04(+0.89%) |
Apr 18, 2013 | 4.370 | 4.386 | 4.360 | 4.373 | 124,766 | -0.01(-0.15%) |
Apr 17, 2013 | 4.357 | 4.380 | 4.357 | 4.380 | 149,577 | +0.00(+0.07%) |
Apr 16, 2013 | 4.376 | 4.393 | 4.341 | 4.376 | 294,354 | +0.01(+0.22%) |
Apr 15, 2013 | 4.376 | 4.376 | 4.350 | 4.367 | 121,388 | -0.02(-0.37%) |
Apr 12, 2013 | 4.347 | 4.386 | 4.344 | 4.383 | 237,641 | +0.04(+0.82%) |
Apr 11, 2013 | 4.337 | 4.354 | 4.331 | 4.347 | 203,624 | +0.02(+0.38%) |
Apr 10, 2013 | 4.393 | 4.396 | 4.331 | 4.331 | 125,878 | -0.02(-0.45%) |
Apr 09, 2013 | 4.354 | 4.363 | 4.344 | 4.350 | 153,477 | -0.01(-0.30%) |
Apr 08, 2013 | 4.347 | 4.363 | 4.331 | 4.363 | 206,831 | +0.03(+0.60%) |
Apr 05, 2013 | 4.315 | 4.350 | 4.311 | 4.337 | 229,499 | +0.01(+0.30%) |
Apr 04, 2013 | 4.302 | 4.350 | 4.302 | 4.325 | 201,931 | +0.02(+0.38%) |
Apr 03, 2013 | 4.337 | 4.347 | 4.302 | 4.308 | 183,291 | -0.04(-0.89%) |
Apr 02, 2013 | 4.237 | 4.357 | 4.237 | 4.347 | 254,547 | +0.03(+0.67%) |
Apr 01, 2013 | 4.315 | 4.321 | 4.305 | 4.318 | 178,833 | +0.01(+0.30%) |
Mar 28, 2013 | 4.292 | 4.318 | 4.279 | 4.305 | 251,935 | +0.01(+0.30%) |
Mar 27, 2013 | 4.286 | 4.312 | 4.276 | 4.292 | 176,063 | +0.02(+0.38%) |
Mar 26, 2013 | 4.315 | 4.315 | 4.270 | 4.276 | 250,148 | -0.04(-0.90%) |
Mar 25, 2013 | 4.305 | 4.315 | 4.276 | 4.315 | 152,557 | +0.01(+0.30%) |
Mar 22, 2013 | 4.292 | 4.318 | 4.292 | 4.302 | 310,256 | +0.00(+0.08%) |
Mar 21, 2013 | 4.299 | 4.305 | 4.282 | 4.299 | 92,817 | +0.00(+0.00%) |
Mar 20, 2013 | 4.266 | 4.308 | 4.231 | 4.299 | 190,677 | +0.04(+0.83%) |
Mar 19, 2013 | 4.276 | 4.299 | 4.257 | 4.263 | 164,386 | -0.03(-0.60%) |
Mar 18, 2013 | 4.228 | 4.289 | 4.228 | 4.289 | 219,482 | +0.05(+1.30%) |
Mar 15, 2013 | 4.295 | 4.321 | 4.224 | 4.234 | 370,005 | -0.06(-1.43%) |
Mar 14, 2013 | 4.318 | 4.318 | 4.292 | 4.295 | 267,968 | -0.02(-0.38%) |
Mar 13, 2013 | 4.292 | 4.325 | 4.292 | 4.312 | 309,743 | +0.01(+0.30%) |
Mar 12, 2013 | 4.302 | 4.308 | 4.292 | 4.299 | 461,917 | -0.01(-0.23%) |
Mar 11, 2013 | 4.321 | 4.354 | 4.302 | 4.308 | 214,316 | -0.01(-0.24%) |
Mar 08, 2013 | 4.328 | 4.334 | 4.302 | 4.319 | 168,841 | -0.01(-0.13%) |
Mar 07, 2013 | 4.325 | 4.337 | 4.292 | 4.325 | 229,425 | -0.01(-0.15%) |
Mar 06, 2013 | 4.312 | 4.334 | 4.305 | 4.331 | 161,339 | +0.03(+0.67%) |
Mar 05, 2013 | 4.334 | 4.341 | 4.286 | 4.302 | 396,081 | -0.02(-0.45%) |
Mar 04, 2013 | 4.312 | 4.328 | 4.299 | 4.321 | 228,060 | +0.02(+0.52%) |