Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.073 | 4.229 | 4.068 | 4.220 | 62,713 | +0.11(+2.80%) |
May 30, 2013 | 4.064 | 4.185 | 4.059 | 4.105 | 32,579 | -0.04(-0.89%) |
May 29, 2013 | 4.133 | 4.169 | 4.133 | 4.142 | 32,529 | +0.02(+0.56%) |
May 28, 2013 | 4.110 | 4.151 | 4.045 | 4.119 | 25,111 | +0.06(+1.59%) |
May 24, 2013 | 4.114 | 4.142 | 4.045 | 4.055 | 0 | -0.06(-1.45%) |
May 23, 2013 | 4.119 | 4.146 | 4.078 | 4.114 | 0 | -0.02(-0.44%) |
May 22, 2013 | 4.247 | 4.252 | 3.977 | 4.133 | 0 | -0.12(-2.91%) |
May 21, 2013 | 4.192 | 4.261 | 4.068 | 4.257 | 0 | +0.08(+1.98%) |
May 20, 2013 | 4.082 | 4.252 | 4.082 | 4.174 | 0 | -0.01(-0.22%) |
May 17, 2013 | 4.270 | 4.289 | 4.156 | 4.183 | 0 | -0.08(-1.94%) |
May 16, 2013 | 4.285 | 4.316 | 4.224 | 4.266 | 44,354 | -0.03(-0.75%) |
May 15, 2013 | 4.247 | 4.330 | 4.229 | 4.298 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.307 | 4.339 | 4.289 | 4.298 | 0 | -0.04(-0.85%) |
May 10, 2013 | 4.316 | 4.358 | 4.293 | 4.335 | 0 | +0.04(+0.85%) |
May 09, 2013 | 4.192 | 4.362 | 4.041 | 4.298 | 0 | +0.01(+0.32%) |
May 08, 2013 | 4.348 | 4.408 | 4.270 | 4.284 | 0 | -0.06(-1.48%) |
May 07, 2013 | 4.353 | 4.376 | 4.261 | 4.348 | 0 | -0.01(-0.21%) |
May 06, 2013 | 4.270 | 4.381 | 4.119 | 4.358 | 0 | +0.06(+1.39%) |
May 03, 2013 | 4.293 | 4.362 | 4.257 | 4.298 | 0 | +0.03(+0.75%) |
May 02, 2013 | 3.908 | 4.275 | 3.908 | 4.266 | 0 | +0.17(+4.26%) |
May 01, 2013 | 4.266 | 4.312 | 4.036 | 4.091 | 0 | -0.22(-5.11%) |
Apr 30, 2013 | 4.330 | 4.362 | 4.303 | 4.312 | 0 | -0.04(-0.84%) |
Apr 29, 2013 | 4.362 | 4.371 | 4.305 | 4.348 | 7,709 | +0.02(+0.42%) |
Apr 26, 2013 | 4.339 | 4.390 | 4.271 | 4.330 | 25,667 | -0.06(-1.36%) |
Apr 25, 2013 | 4.440 | 4.445 | 4.358 | 4.390 | 21,549 | -0.01(-0.31%) |
Apr 24, 2013 | 4.358 | 4.404 | 4.358 | 4.404 | 23,733 | +0.00(+0.10%) |
Apr 23, 2013 | 4.293 | 4.399 | 4.234 | 4.399 | 411,057 | +0.15(+3.46%) |
Apr 22, 2013 | 4.344 | 4.353 | 4.247 | 4.252 | 23,084 | -0.05(-1.07%) |
Apr 19, 2013 | 4.307 | 4.436 | 4.252 | 4.298 | 109,744 | -0.01(-0.32%) |
Apr 18, 2013 | 4.358 | 4.385 | 4.284 | 4.312 | 29,439 | -0.03(-0.63%) |
Apr 17, 2013 | 4.238 | 4.394 | 4.238 | 4.339 | 63,719 | +0.08(+1.94%) |
Apr 16, 2013 | 4.275 | 4.330 | 4.192 | 4.257 | 33,603 | +0.00(+0.11%) |
Apr 15, 2013 | 4.321 | 4.344 | 4.151 | 4.252 | 79,184 | -0.09(-2.11%) |
Apr 12, 2013 | 4.353 | 4.358 | 4.330 | 4.344 | 10,072 | -0.02(-0.42%) |
Apr 11, 2013 | 4.371 | 4.376 | 4.330 | 4.362 | 13,234 | +0.00(+0.00%) |
Apr 10, 2013 | 4.339 | 4.404 | 4.330 | 4.362 | 18,454 | +0.04(+0.85%) |
Apr 09, 2013 | 4.326 | 4.394 | 4.321 | 4.326 | 38,363 | -0.05(-1.15%) |
Apr 08, 2013 | 4.362 | 4.404 | 4.326 | 4.376 | 31,063 | +0.04(+0.85%) |
Apr 05, 2013 | 4.339 | 4.413 | 4.326 | 4.339 | 16,100 | -0.07(-1.56%) |
Apr 04, 2013 | 4.358 | 4.422 | 4.321 | 4.408 | 15,170 | +0.07(+1.59%) |
Apr 03, 2013 | 4.339 | 4.362 | 4.321 | 4.339 | 30,260 | +0.01(+0.32%) |
Apr 02, 2013 | 4.394 | 4.445 | 4.321 | 4.326 | 25,630 | -0.04(-0.84%) |
Apr 01, 2013 | 4.445 | 4.445 | 4.316 | 4.362 | 26,910 | -0.05(-1.04%) |
Mar 28, 2013 | 4.449 | 4.449 | 4.408 | 4.408 | 37,664 | -0.03(-0.62%) |
Mar 27, 2013 | 4.431 | 4.440 | 4.404 | 4.436 | 2,730 | -0.01(-0.31%) |
Mar 26, 2013 | 4.449 | 4.449 | 4.404 | 4.449 | 120,570 | +0.00(+0.10%) |
Mar 25, 2013 | 4.449 | 4.449 | 4.408 | 4.445 | 9,063 | -0.00(-0.10%) |
Mar 22, 2013 | 4.449 | 4.449 | 4.399 | 4.449 | 30,896 | +0.01(+0.31%) |
Mar 21, 2013 | 4.408 | 4.449 | 4.394 | 4.436 | 147,333 | -0.01(-0.31%) |
Mar 20, 2013 | 4.436 | 4.449 | 4.371 | 4.449 | 11,317 | +0.03(+0.62%) |
Mar 19, 2013 | 4.340 | 4.422 | 4.321 | 4.422 | 22,476 | +0.02(+0.42%) |
Mar 18, 2013 | 4.344 | 4.427 | 4.316 | 4.404 | 41,928 | +0.04(+0.84%) |
Mar 15, 2013 | 4.449 | 4.449 | 4.339 | 4.367 | 192,275 | -0.08(-1.86%) |
Mar 14, 2013 | 4.449 | 4.449 | 4.344 | 4.449 | 19,931 | +0.00(+0.00%) |
Mar 13, 2013 | 4.344 | 4.449 | 4.339 | 4.449 | 53,699 | +0.10(+2.22%) |
Mar 12, 2013 | 4.404 | 4.413 | 4.330 | 4.353 | 23,942 | -0.06(-1.35%) |
Mar 11, 2013 | 4.491 | 4.491 | 4.371 | 4.413 | 58,268 | -0.06(-1.23%) |
Mar 08, 2013 | 4.463 | 4.477 | 4.420 | 4.468 | 25,212 | +0.02(+0.52%) |
Mar 07, 2013 | 4.394 | 4.463 | 4.390 | 4.445 | 10,551 | +0.05(+1.10%) |
Mar 06, 2013 | 4.381 | 4.404 | 4.381 | 4.397 | 4,335 | +0.02(+0.37%) |
Mar 05, 2013 | 4.390 | 4.404 | 4.353 | 4.381 | 14,316 | +0.00(+0.10%) |
Mar 04, 2013 | 4.353 | 4.390 | 4.316 | 4.376 | 18,243 | -0.01(-0.31%) |