Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.134 | 4.139 | 4.009 | 4.032 | 159,509 | -0.10(-2.33%) |
May 30, 2013 | 4.117 | 4.134 | 4.100 | 4.128 | 127,581 | -0.01(-0.14%) |
May 29, 2013 | 4.218 | 4.218 | 4.117 | 4.134 | 354,169 | -0.08(-2.01%) |
May 28, 2013 | 4.241 | 4.249 | 4.218 | 4.218 | 131,759 | -0.02(-0.53%) |
May 24, 2013 | 4.241 | 4.241 | 4.235 | 4.241 | 37,199 | -0.01(-0.13%) |
May 23, 2013 | 4.241 | 4.252 | 4.235 | 4.247 | 51,426 | +0.01(+0.13%) |
May 22, 2013 | 4.241 | 4.247 | 4.235 | 4.241 | 163,862 | +0.00(+0.03%) |
May 21, 2013 | 4.241 | 4.241 | 4.235 | 4.240 | 84,320 | +0.00(+0.11%) |
May 20, 2013 | 4.252 | 4.264 | 4.235 | 4.235 | 115,042 | -0.03(-0.66%) |
May 17, 2013 | 4.241 | 4.264 | 4.235 | 4.264 | 61,266 | +0.02(+0.53%) |
May 16, 2013 | 4.247 | 4.252 | 4.235 | 4.241 | 224,229 | +0.01(+0.13%) |
May 15, 2013 | 4.252 | 4.252 | 4.235 | 4.235 | 152,934 | +0.00(+0.09%) |
May 13, 2013 | 4.288 | 4.288 | 4.231 | 4.231 | 140,987 | -0.03(-0.79%) |
May 10, 2013 | 4.254 | 4.276 | 4.254 | 4.265 | 156,149 | +0.01(+0.26%) |
May 09, 2013 | 4.237 | 4.282 | 4.237 | 4.254 | 157,635 | +0.02(+0.40%) |
May 08, 2013 | 4.327 | 4.330 | 4.231 | 4.237 | 302,683 | -0.07(-1.69%) |
May 07, 2013 | 4.288 | 4.327 | 4.276 | 4.310 | 199,228 | +0.04(+0.92%) |
May 06, 2013 | 4.310 | 4.310 | 4.259 | 4.271 | 62,466 | -0.04(-1.04%) |
May 03, 2013 | 4.321 | 4.316 | 4.288 | 4.316 | 73,120 | +0.01(+0.13%) |
May 02, 2013 | 4.288 | 4.316 | 4.276 | 4.310 | 83,875 | +0.02(+0.39%) |
May 01, 2013 | 4.349 | 4.366 | 4.276 | 4.293 | 111,368 | -0.03(-0.78%) |
Apr 30, 2013 | 4.316 | 4.372 | 4.307 | 4.327 | 128,902 | +0.01(+0.13%) |
Apr 29, 2013 | 4.377 | 4.394 | 4.316 | 4.321 | 125,049 | -0.06(-1.41%) |
Apr 26, 2013 | 4.310 | 4.383 | 4.333 | 4.383 | 125,385 | +0.05(+1.17%) |
Apr 25, 2013 | 4.338 | 4.344 | 4.313 | 4.333 | 119,568 | +0.02(+0.52%) |
Apr 24, 2013 | 4.338 | 4.338 | 4.282 | 4.310 | 73,113 | -0.01(-0.13%) |
Apr 23, 2013 | 4.327 | 4.361 | 4.304 | 4.316 | 125,594 | -0.01(-0.13%) |
Apr 22, 2013 | 4.310 | 4.327 | 4.282 | 4.321 | 159,126 | +0.03(+0.65%) |
Apr 19, 2013 | 4.276 | 4.316 | 4.249 | 4.293 | 108,343 | +0.04(+0.92%) |
Apr 18, 2013 | 4.254 | 4.265 | 4.231 | 4.254 | 80,026 | +0.03(+0.80%) |
Apr 17, 2013 | 4.259 | 4.282 | 4.220 | 4.220 | 178,361 | -0.01(-0.13%) |
Apr 16, 2013 | 4.248 | 4.276 | 4.220 | 4.226 | 156,535 | -0.02(-0.57%) |
Apr 15, 2013 | 4.278 | 4.278 | 4.222 | 4.250 | 73,485 | -0.02(-0.39%) |
Apr 12, 2013 | 4.261 | 4.295 | 4.239 | 4.267 | 77,172 | +0.04(+1.06%) |
Apr 11, 2013 | 4.233 | 4.244 | 4.222 | 4.222 | 64,322 | -0.01(-0.13%) |
Apr 10, 2013 | 4.222 | 4.242 | 4.211 | 4.228 | 200,677 | +0.01(+0.13%) |
Apr 09, 2013 | 4.244 | 4.261 | 4.222 | 4.222 | 79,781 | -0.03(-0.66%) |
Apr 08, 2013 | 4.300 | 4.302 | 4.239 | 4.250 | 58,360 | -0.04(-1.04%) |
Apr 05, 2013 | 4.283 | 4.362 | 4.250 | 4.295 | 219,961 | -0.01(-0.13%) |
Apr 04, 2013 | 4.278 | 4.317 | 4.261 | 4.300 | 92,505 | +0.03(+0.65%) |
Apr 03, 2013 | 4.278 | 4.278 | 4.239 | 4.272 | 39,508 | -0.00(-0.10%) |
Apr 02, 2013 | 4.300 | 4.305 | 4.272 | 4.277 | 86,108 | -0.05(-1.06%) |
Apr 01, 2013 | 4.328 | 4.356 | 4.272 | 4.323 | 60,371 | +0.01(+0.13%) |
Mar 28, 2013 | 4.345 | 4.356 | 4.317 | 4.317 | 92,033 | -0.03(-0.64%) |
Mar 27, 2013 | 4.250 | 4.345 | 4.233 | 4.345 | 153,531 | +0.11(+2.64%) |
Mar 26, 2013 | 4.233 | 4.233 | 4.200 | 4.233 | 141,281 | -0.01(-0.26%) |
Mar 25, 2013 | 4.261 | 4.283 | 4.222 | 4.244 | 173,980 | -0.03(-0.78%) |
Mar 22, 2013 | 4.289 | 4.295 | 4.228 | 4.278 | 80,173 | -0.03(-0.65%) |
Mar 21, 2013 | 4.295 | 4.323 | 4.267 | 4.306 | 84,676 | +0.01(+0.13%) |
Mar 20, 2013 | 4.244 | 4.300 | 4.228 | 4.300 | 104,892 | +0.09(+2.12%) |
Mar 19, 2013 | 4.244 | 4.267 | 4.194 | 4.211 | 209,645 | -0.06(-1.31%) |
Mar 18, 2013 | 4.177 | 4.267 | 4.166 | 4.267 | 98,052 | +0.10(+2.28%) |
Mar 15, 2013 | 4.200 | 4.205 | 4.144 | 4.172 | 250,761 | -0.05(-1.19%) |
Mar 14, 2013 | 4.205 | 4.222 | 4.177 | 4.222 | 539,725 | +0.01(+0.26%) |
Mar 13, 2013 | 4.216 | 4.222 | 4.200 | 4.211 | 159,092 | +0.01(+0.13%) |
Mar 12, 2013 | 4.222 | 4.233 | 4.200 | 4.205 | 282,921 | -0.00(-0.04%) |
Mar 11, 2013 | 4.268 | 4.285 | 4.201 | 4.207 | 216,856 | -0.10(-2.33%) |
Mar 08, 2013 | 4.313 | 4.318 | 4.274 | 4.307 | 106,506 | -0.02(-0.39%) |
Mar 07, 2013 | 4.307 | 4.324 | 4.301 | 4.324 | 94,548 | +0.00(+0.00%) |
Mar 06, 2013 | 4.290 | 4.324 | 4.268 | 4.324 | 98,870 | +0.06(+1.30%) |
Mar 05, 2013 | 4.301 | 4.301 | 4.251 | 4.268 | 68,568 | -0.01(-0.13%) |
Mar 04, 2013 | 4.329 | 4.329 | 4.251 | 4.274 | 75,961 | -0.06(-1.41%) |