Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.250 | 4.290 | 4.140 | 4.145 | 9,631,619 | -0.12(-2.81%) |
May 30, 2013 | 4.300 | 4.325 | 4.210 | 4.265 | 0 | +0.01(+0.35%) |
May 29, 2013 | 4.320 | 4.350 | 4.250 | 4.250 | 7,609,541 | -0.05(-1.16%) |
May 28, 2013 | 4.410 | 4.430 | 4.270 | 4.300 | 7,330,705 | -0.10(-2.27%) |
May 24, 2013 | 4.340 | 4.410 | 4.340 | 4.400 | 0 | +0.01(+0.23%) |
May 23, 2013 | 4.200 | 4.390 | 4.145 | 4.390 | 9,153,449 | +0.13(+3.05%) |
May 22, 2013 | 4.350 | 4.380 | 4.220 | 4.260 | 6,288,321 | -0.09(-2.07%) |
May 21, 2013 | 4.320 | 4.380 | 4.280 | 4.350 | 0 | +0.03(+0.69%) |
May 20, 2013 | 4.400 | 4.410 | 4.280 | 4.320 | 0 | -0.10(-2.26%) |
May 17, 2013 | 4.380 | 4.420 | 4.320 | 4.420 | 0 | +0.02(+0.45%) |
May 16, 2013 | 4.350 | 4.410 | 4.310 | 4.400 | 7,852,352 | +0.04(+0.92%) |
May 15, 2013 | 4.250 | 4.360 | 4.230 | 4.360 | 0 | +0.24(+5.83%) |
May 13, 2013 | 4.240 | 4.240 | 4.110 | 4.120 | 0 | -0.13(-3.06%) |
May 10, 2013 | 4.120 | 4.250 | 4.100 | 4.250 | 0 | +0.12(+2.91%) |
May 09, 2013 | 4.120 | 4.190 | 4.060 | 4.130 | 0 | -0.05(-1.20%) |
May 08, 2013 | 4.000 | 4.190 | 4.000 | 4.180 | 0 | +0.21(+5.29%) |
May 07, 2013 | 4.140 | 4.160 | 3.970 | 3.970 | 0 | -0.12(-2.93%) |
May 06, 2013 | 4.040 | 4.140 | 4.040 | 4.090 | 10,569,234 | +0.06(+1.49%) |
May 03, 2013 | 4.080 | 4.110 | 4.020 | 4.030 | 0 | +0.01(+0.25%) |
May 02, 2013 | 4.120 | 4.150 | 4.000 | 4.020 | 6,764,704 | -0.10(-2.43%) |
May 01, 2013 | 4.130 | 4.170 | 4.090 | 4.120 | 0 | -0.04(-0.96%) |
Apr 30, 2013 | 4.110 | 4.160 | 4.080 | 4.160 | 4,968,573 | +0.02(+0.48%) |
Apr 29, 2013 | 4.080 | 4.150 | 4.070 | 4.140 | 7,995,871 | +0.06(+1.47%) |
Apr 26, 2013 | 4.100 | 4.100 | 4.060 | 4.080 | 4,499,974 | -0.02(-0.49%) |
Apr 25, 2013 | 4.060 | 4.100 | 4.030 | 4.100 | 4,357,734 | +0.06(+1.61%) |
Apr 24, 2013 | 4.060 | 4.060 | 4.000 | 4.035 | 0 | -0.01(-0.37%) |
Apr 23, 2013 | 4.070 | 4.090 | 3.990 | 4.050 | 6,713,591 | +0.00(+0.12%) |
Apr 22, 2013 | 4.050 | 4.050 | 4.010 | 4.045 | 5,558,765 | +0.01(+0.37%) |
Apr 19, 2013 | 4.030 | 4.050 | 3.970 | 4.030 | 4,422,757 | +0.05(+1.26%) |
Apr 18, 2013 | 4.030 | 4.070 | 3.970 | 3.980 | 5,737,890 | -0.02(-0.50%) |
Apr 17, 2013 | 4.080 | 4.100 | 3.960 | 4.000 | 7,494,060 | -0.10(-2.44%) |
Apr 16, 2013 | 4.090 | 4.140 | 4.070 | 4.100 | 4,831,483 | +0.02(+0.49%) |
Apr 15, 2013 | 4.200 | 4.210 | 4.070 | 4.080 | 6,567,371 | -0.14(-3.32%) |
Apr 12, 2013 | 4.200 | 4.230 | 4.160 | 4.220 | 6,564,055 | -0.01(-0.24%) |
Apr 11, 2013 | 4.210 | 4.240 | 4.190 | 4.230 | 5,590,059 | +0.00(+0.00%) |
Apr 10, 2013 | 4.160 | 4.240 | 4.150 | 4.230 | 9,605,796 | +0.04(+0.95%) |
Apr 09, 2013 | 4.070 | 4.190 | 4.050 | 4.190 | 8,786,927 | +0.11(+2.70%) |
Apr 08, 2013 | 4.090 | 4.115 | 4.010 | 4.080 | 5,767,657 | -0.04(-0.97%) |
Apr 05, 2013 | 4.050 | 4.120 | 4.030 | 4.120 | 5,954,035 | +0.01(+0.24%) |
Apr 04, 2013 | 4.000 | 4.110 | 3.980 | 4.110 | 9,960,508 | +0.11(+2.75%) |
Apr 03, 2013 | 3.910 | 4.020 | 3.900 | 4.000 | 9,058,063 | +0.07(+1.78%) |
Apr 02, 2013 | 3.870 | 3.950 | 3.870 | 3.930 | 7,368,070 | +0.03(+0.77%) |
Apr 01, 2013 | 3.970 | 3.990 | 3.820 | 3.900 | 10,575,025 | -0.09(-2.26%) |
Mar 28, 2013 | 3.900 | 4.000 | 3.710 | 3.990 | 21,569,734 | +0.17(+4.45%) |
Mar 27, 2013 | 3.890 | 3.920 | 3.810 | 3.820 | 6,656,893 | -0.10(-2.68%) |
Mar 26, 2013 | 3.880 | 3.960 | 3.860 | 3.925 | 6,744,071 | +0.05(+1.42%) |
Mar 25, 2013 | 3.980 | 3.990 | 3.850 | 3.870 | 6,271,916 | -0.11(-2.76%) |
Mar 22, 2013 | 3.960 | 4.000 | 3.940 | 3.980 | 5,176,856 | +0.01(+0.25%) |
Mar 21, 2013 | 3.900 | 3.990 | 3.890 | 3.970 | 7,370,094 | +0.04(+1.02%) |
Mar 20, 2013 | 4.000 | 4.020 | 3.900 | 3.930 | 10,401,469 | -0.04(-1.01%) |
Mar 19, 2013 | 4.070 | 4.090 | 3.950 | 3.970 | 12,398,718 | -0.09(-2.22%) |
Mar 18, 2013 | 4.050 | 4.130 | 4.040 | 4.060 | 4,720,296 | -0.03(-0.61%) |
Mar 15, 2013 | 4.070 | 4.170 | 4.030 | 4.085 | 14,803,905 | -0.01(-0.37%) |
Mar 14, 2013 | 4.170 | 4.190 | 4.060 | 4.100 | 10,795,837 | -0.06(-1.44%) |
Mar 13, 2013 | 4.120 | 4.160 | 4.100 | 4.160 | 7,554,034 | +0.03(+0.73%) |
Mar 12, 2013 | 4.060 | 4.165 | 4.040 | 4.130 | 17,954,502 | +0.07(+1.72%) |
Mar 11, 2013 | 4.030 | 4.070 | 4.030 | 4.060 | 6,821,903 | -0.01(-0.25%) |
Mar 08, 2013 | 4.090 | 4.100 | 4.030 | 4.070 | 5,765,667 | -0.02(-0.49%) |
Mar 07, 2013 | 4.050 | 4.100 | 4.020 | 4.090 | 6,471,710 | +0.05(+1.24%) |
Mar 06, 2013 | 4.010 | 4.060 | 4.000 | 4.040 | 8,254,254 | -0.06(-1.46%) |
Mar 05, 2013 | 4.240 | 4.240 | 4.100 | 4.100 | 10,249,132 | -0.10(-2.38%) |
Mar 04, 2013 | 4.200 | 4.220 | 4.190 | 4.200 | 5,229,856 | +0.01(+0.24%) |