Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.434 | 4.625 | 4.293 | 4.299 | 31,168,544 | -0.29(-6.35%) |
May 30, 2013 | 4.606 | 4.650 | 4.531 | 4.590 | 0 | -0.02(-0.49%) |
May 29, 2013 | 4.638 | 4.665 | 4.590 | 4.612 | 3,584,008 | -0.06(-1.20%) |
May 28, 2013 | 4.647 | 4.692 | 4.640 | 4.669 | 3,764,904 | +0.06(+1.30%) |
May 24, 2013 | 4.570 | 4.625 | 4.548 | 4.609 | 0 | +0.01(+0.14%) |
May 23, 2013 | 4.561 | 4.633 | 4.527 | 4.603 | 0 | +0.03(+0.57%) |
May 22, 2013 | 4.643 | 4.647 | 4.554 | 4.576 | 0 | -0.05(-1.16%) |
May 21, 2013 | 4.640 | 4.650 | 4.604 | 4.630 | 0 | -0.02(-0.38%) |
May 20, 2013 | 4.711 | 4.737 | 4.638 | 4.647 | 0 | -0.11(-2.39%) |
May 17, 2013 | 4.615 | 4.782 | 4.599 | 4.761 | 0 | +0.18(+3.84%) |
May 16, 2013 | 4.634 | 4.680 | 4.582 | 4.585 | 6,398,024 | -0.04(-0.86%) |
May 15, 2013 | 4.600 | 4.633 | 4.593 | 4.625 | 0 | +0.08(+1.68%) |
May 13, 2013 | 4.503 | 4.553 | 4.490 | 4.549 | 0 | +0.05(+1.14%) |
May 10, 2013 | 4.441 | 4.555 | 4.429 | 4.497 | 0 | +0.06(+1.47%) |
May 09, 2013 | 4.401 | 4.433 | 4.397 | 4.433 | 0 | +0.04(+0.82%) |
May 08, 2013 | 4.423 | 4.428 | 4.386 | 4.396 | 0 | -0.03(-0.69%) |
May 07, 2013 | 4.426 | 4.438 | 4.395 | 4.427 | 0 | +0.00(+0.04%) |
May 06, 2013 | 4.423 | 4.434 | 4.390 | 4.425 | 0 | +0.00(+0.03%) |
May 03, 2013 | 4.436 | 4.495 | 4.416 | 4.424 | 0 | +0.01(+0.14%) |
May 02, 2013 | 4.420 | 4.468 | 4.410 | 4.418 | 0 | +0.00(+0.00%) |
May 01, 2013 | 4.383 | 4.436 | 4.380 | 4.418 | 0 | +0.01(+0.26%) |
Apr 30, 2013 | 4.362 | 4.410 | 4.316 | 4.406 | 8,404,880 | +0.04(+0.92%) |
Apr 29, 2013 | 4.324 | 4.375 | 4.301 | 4.366 | 5,732,736 | +0.04(+0.98%) |
Apr 26, 2013 | 4.326 | 4.332 | 4.287 | 4.324 | 2,496,896 | +0.01(+0.14%) |
Apr 25, 2013 | 4.269 | 4.327 | 4.264 | 4.317 | 6,531,768 | +0.05(+1.26%) |
Apr 24, 2013 | 4.261 | 4.281 | 4.234 | 4.264 | 0 | -0.00(-0.06%) |
Apr 23, 2013 | 4.166 | 4.269 | 4.156 | 4.266 | 8,325,680 | +0.11(+2.71%) |
Apr 22, 2013 | 4.099 | 4.159 | 4.058 | 4.154 | 4,726,840 | +0.05(+1.25%) |
Apr 19, 2013 | 4.029 | 4.109 | 4.005 | 4.103 | 3,266,880 | +0.09(+2.27%) |
Apr 18, 2013 | 4.075 | 4.081 | 4.000 | 4.011 | 4,931,448 | -0.05(-1.17%) |
Apr 17, 2013 | 4.144 | 4.144 | 4.047 | 4.059 | 5,782,640 | -0.10(-2.46%) |
Apr 16, 2013 | 4.120 | 4.170 | 4.105 | 4.161 | 4,951,328 | +0.07(+1.74%) |
Apr 15, 2013 | 4.205 | 4.219 | 4.044 | 4.090 | 8,069,928 | -0.13(-3.11%) |
Apr 12, 2013 | 4.232 | 4.285 | 4.194 | 4.221 | 7,340,736 | -0.03(-0.76%) |
Apr 11, 2013 | 4.265 | 4.299 | 4.228 | 4.254 | 4,918,056 | -0.01(-0.21%) |
Apr 10, 2013 | 4.191 | 4.293 | 4.181 | 4.263 | 6,010,008 | +0.09(+2.13%) |
Apr 09, 2013 | 4.174 | 4.207 | 4.160 | 4.174 | 3,172,464 | +0.00(+0.00%) |
Apr 08, 2013 | 4.161 | 4.192 | 4.141 | 4.174 | 3,157,280 | +0.01(+0.27%) |
Apr 05, 2013 | 4.129 | 4.177 | 4.107 | 4.162 | 4,169,184 | -0.01(-0.27%) |
Apr 04, 2013 | 4.149 | 4.180 | 4.093 | 4.174 | 6,504,704 | +0.04(+0.88%) |
Apr 03, 2013 | 4.214 | 4.219 | 4.120 | 4.138 | 5,851,896 | -0.06(-1.46%) |
Apr 02, 2013 | 4.247 | 4.276 | 4.188 | 4.199 | 5,709,072 | -0.03(-0.77%) |
Apr 01, 2013 | 4.276 | 4.294 | 4.211 | 4.231 | 5,312,144 | -0.05(-1.23%) |
Mar 28, 2013 | 4.281 | 4.303 | 4.253 | 4.284 | 4,990,504 | +0.01(+0.23%) |
Mar 27, 2013 | 4.245 | 4.298 | 4.234 | 4.274 | 8,304,512 | -0.02(-0.35%) |
Mar 26, 2013 | 4.290 | 4.309 | 4.260 | 4.289 | 2,550,072 | +0.02(+0.53%) |
Mar 25, 2013 | 4.285 | 4.319 | 4.253 | 4.266 | 4,106,280 | +0.01(+0.15%) |
Mar 22, 2013 | 4.231 | 4.266 | 4.231 | 4.260 | 3,965,200 | +0.03(+0.74%) |
Mar 21, 2013 | 4.299 | 4.300 | 4.220 | 4.229 | 6,615,064 | -0.08(-1.97%) |
Mar 20, 2013 | 4.348 | 4.370 | 4.291 | 4.314 | 9,619,224 | -0.03(-0.58%) |
Mar 19, 2013 | 4.298 | 4.343 | 4.272 | 4.339 | 9,626,152 | +0.04(+0.99%) |
Mar 18, 2013 | 4.332 | 4.338 | 4.256 | 4.296 | 12,523,800 | +0.01(+0.35%) |
Mar 15, 2013 | 4.276 | 4.293 | 4.249 | 4.281 | 10,008,984 | +0.02(+0.38%) |
Mar 14, 2013 | 4.234 | 4.306 | 4.230 | 4.265 | 10,480,208 | +0.03(+0.68%) |
Mar 13, 2013 | 4.032 | 4.236 | 4.025 | 4.236 | 19,032,184 | +0.21(+5.22%) |
Mar 12, 2013 | 4.040 | 4.051 | 3.985 | 4.026 | 5,971,936 | -0.02(-0.40%) |
Mar 11, 2013 | 3.981 | 4.043 | 3.913 | 4.043 | 8,023,656 | +0.06(+1.54%) |
Mar 08, 2013 | 4.044 | 4.056 | 3.976 | 3.981 | 17,817,064 | -0.04(-0.93%) |
Mar 07, 2013 | 4.165 | 4.181 | 3.985 | 4.019 | 22,448,680 | -0.17(-4.06%) |
Mar 06, 2013 | 4.175 | 4.207 | 4.138 | 4.189 | 8,201,624 | +0.02(+0.45%) |
Mar 05, 2013 | 4.207 | 4.242 | 4.161 | 4.170 | 7,413,224 | -0.02(-0.39%) |
Mar 04, 2013 | 4.250 | 4.287 | 4.184 | 4.186 | 8,901,400 | -0.06(-1.50%) |