Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.992 | 4.089 | 3.964 | 4.043 | 21,039,646 | -0.08(-1.93%) |
May 30, 2013 | 4.131 | 4.174 | 4.078 | 4.123 | 9,165,526 | -0.02(-0.55%) |
May 29, 2013 | 4.185 | 4.222 | 4.108 | 4.145 | 5,627,914 | -0.09(-2.01%) |
May 28, 2013 | 4.264 | 4.327 | 4.208 | 4.230 | 7,701,319 | +0.02(+0.54%) |
May 24, 2013 | 4.157 | 4.225 | 4.151 | 4.208 | 7,416,904 | +0.02(+0.41%) |
May 23, 2013 | 4.157 | 4.222 | 4.117 | 4.191 | 6,689,792 | -0.02(-0.40%) |
May 22, 2013 | 4.191 | 4.270 | 4.165 | 4.208 | 8,204,948 | +0.03(+0.82%) |
May 21, 2013 | 4.185 | 4.196 | 4.123 | 4.174 | 5,642,191 | +0.02(+0.41%) |
May 20, 2013 | 4.151 | 4.174 | 4.108 | 4.157 | 7,147,236 | +0.01(+0.14%) |
May 17, 2013 | 4.145 | 4.162 | 4.100 | 4.151 | 5,890,514 | +0.01(+0.14%) |
May 16, 2013 | 4.077 | 4.179 | 4.060 | 4.145 | 13,212,134 | +0.12(+2.96%) |
May 15, 2013 | 4.021 | 4.083 | 4.003 | 4.026 | 4,676,288 | -0.06(-1.39%) |
May 13, 2013 | 4.089 | 4.089 | 4.043 | 4.083 | 6,039,599 | -0.01(-0.14%) |
May 10, 2013 | 4.077 | 4.111 | 4.063 | 4.089 | 5,463,919 | -0.01(-0.28%) |
May 09, 2013 | 4.162 | 4.179 | 4.066 | 4.100 | 6,156,275 | -0.07(-1.77%) |
May 08, 2013 | 4.208 | 4.225 | 4.142 | 4.174 | 7,650,265 | +0.02(+0.55%) |
May 07, 2013 | 4.077 | 4.191 | 4.072 | 4.151 | 4,608,123 | +0.11(+2.81%) |
May 06, 2013 | 4.049 | 4.065 | 3.986 | 4.038 | 9,463,931 | -0.01(-0.28%) |
May 03, 2013 | 4.151 | 4.134 | 4.038 | 4.049 | 7,551,007 | -0.09(-2.06%) |
May 02, 2013 | 4.196 | 4.242 | 4.128 | 4.134 | 7,370,520 | -0.01(-0.14%) |
May 01, 2013 | 4.213 | 4.247 | 4.106 | 4.140 | 3,638,962 | -0.07(-1.62%) |
Apr 30, 2013 | 4.072 | 4.230 | 4.055 | 4.208 | 10,164,869 | +0.10(+2.49%) |
Apr 29, 2013 | 4.043 | 4.117 | 4.003 | 4.106 | 9,450,128 | +0.09(+2.12%) |
Apr 26, 2013 | 3.998 | 4.100 | 3.992 | 4.021 | 22,326,316 | -0.04(-0.98%) |
Apr 25, 2013 | 4.026 | 4.077 | 3.981 | 4.060 | 17,292,078 | -0.04(-0.97%) |
Apr 24, 2013 | 4.111 | 4.176 | 4.083 | 4.100 | 9,768,329 | -0.02(-0.41%) |
Apr 23, 2013 | 4.055 | 4.145 | 4.040 | 4.117 | 6,346,730 | +0.02(+0.55%) |
Apr 22, 2013 | 4.083 | 4.117 | 4.049 | 4.094 | 4,676,246 | +0.01(+0.14%) |
Apr 19, 2013 | 3.998 | 4.108 | 3.978 | 4.089 | 6,758,821 | +0.06(+1.41%) |
Apr 18, 2013 | 3.981 | 4.055 | 3.918 | 4.032 | 10,697,100 | +0.00(+0.00%) |
Apr 17, 2013 | 4.083 | 4.100 | 4.003 | 4.032 | 8,130,408 | -0.12(-3.00%) |
Apr 16, 2013 | 4.072 | 4.174 | 4.072 | 4.157 | 7,928,421 | +0.05(+1.10%) |
Apr 15, 2013 | 4.049 | 4.168 | 4.049 | 4.111 | 13,402,036 | -0.06(-1.36%) |
Apr 12, 2013 | 4.111 | 4.196 | 4.066 | 4.168 | 8,725,435 | +0.03(+0.82%) |
Apr 11, 2013 | 4.140 | 4.151 | 4.100 | 4.134 | 10,894,374 | -0.01(-0.14%) |
Apr 10, 2013 | 4.117 | 4.169 | 4.100 | 4.140 | 15,897,367 | +0.03(+0.69%) |
Apr 09, 2013 | 4.021 | 4.145 | 3.992 | 4.111 | 8,972,787 | +0.12(+2.98%) |
Apr 08, 2013 | 3.955 | 4.015 | 3.930 | 3.992 | 8,205,784 | -0.01(-0.28%) |
Apr 05, 2013 | 3.904 | 4.023 | 3.862 | 4.003 | 10,068,297 | +0.05(+1.15%) |
Apr 04, 2013 | 4.015 | 4.032 | 3.952 | 3.958 | 9,213,974 | -0.06(-1.41%) |
Apr 03, 2013 | 3.998 | 4.032 | 3.964 | 4.015 | 6,961,815 | +0.00(+0.00%) |
Apr 02, 2013 | 4.083 | 4.083 | 4.003 | 4.015 | 7,080,182 | -0.09(-2.07%) |
Apr 01, 2013 | 4.094 | 4.125 | 4.066 | 4.100 | 4,505,425 | -0.02(-0.41%) |
Mar 28, 2013 | 4.049 | 4.117 | 4.049 | 4.117 | 5,302,116 | +0.05(+1.26%) |
Mar 27, 2013 | 4.003 | 4.094 | 3.969 | 4.066 | 5,800,107 | +0.05(+1.13%) |
Mar 26, 2013 | 4.043 | 4.083 | 3.995 | 4.021 | 10,088,446 | -0.02(-0.56%) |
Mar 25, 2013 | 4.117 | 4.157 | 4.026 | 4.043 | 5,099,256 | -0.10(-2.46%) |
Mar 22, 2013 | 4.202 | 4.208 | 4.100 | 4.145 | 8,399,514 | -0.07(-1.61%) |
Mar 21, 2013 | 4.259 | 4.276 | 4.196 | 4.213 | 4,688,013 | -0.07(-1.72%) |
Mar 20, 2013 | 4.290 | 4.315 | 4.242 | 4.287 | 7,309,296 | +0.01(+0.13%) |
Mar 19, 2013 | 4.327 | 4.349 | 4.242 | 4.281 | 7,234,700 | -0.02(-0.40%) |
Mar 18, 2013 | 4.332 | 4.366 | 4.281 | 4.298 | 6,365,670 | -0.04(-0.92%) |
Mar 15, 2013 | 4.364 | 4.378 | 4.284 | 4.338 | 9,900,273 | +0.03(+0.79%) |
Mar 14, 2013 | 4.349 | 4.361 | 4.253 | 4.304 | 8,383,184 | -0.01(-0.26%) |
Mar 13, 2013 | 4.361 | 4.395 | 4.298 | 4.315 | 9,518,929 | -0.02(-0.39%) |
Mar 12, 2013 | 4.434 | 4.457 | 4.321 | 4.332 | 8,573,123 | -0.11(-2.55%) |
Mar 11, 2013 | 4.429 | 4.491 | 4.395 | 4.446 | 8,090,003 | -0.15(-3.21%) |
Mar 08, 2013 | 4.451 | 4.644 | 4.446 | 4.593 | 11,854,930 | +0.21(+4.79%) |
Mar 07, 2013 | 4.315 | 4.417 | 4.304 | 4.383 | 5,868,411 | +0.05(+1.18%) |
Mar 06, 2013 | 4.338 | 4.400 | 4.264 | 4.332 | 15,923,082 | +0.16(+3.80%) |
Mar 05, 2013 | 4.157 | 4.225 | 4.145 | 4.174 | 6,939,068 | +0.06(+1.38%) |
Mar 04, 2013 | 4.111 | 4.154 | 4.072 | 4.117 | 4,195,033 | -0.04(-0.96%) |