Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.654 | 4.669 | 4.577 | 4.585 | 4,101,961 | -0.07(-1.49%) |
May 30, 2013 | 4.662 | 4.685 | 4.612 | 4.654 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.685 | 4.693 | 4.623 | 4.662 | 3,518,362 | -0.05(-0.98%) |
May 28, 2013 | 4.754 | 4.770 | 4.685 | 4.708 | 5,145,755 | +0.02(+0.49%) |
May 24, 2013 | 4.777 | 4.800 | 4.669 | 4.685 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.600 | 4.623 | 4.515 | 4.623 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.662 | 4.731 | 4.623 | 4.639 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.677 | 4.685 | 4.646 | 4.669 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.654 | 4.677 | 4.593 | 4.669 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.654 | 4.693 | 4.615 | 4.654 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.669 | 4.700 | 4.631 | 4.654 | 6,308,034 | -0.02(-0.33%) |
May 15, 2013 | 4.569 | 4.677 | 4.554 | 4.669 | 6,625,519 | +0.21(+4.66%) |
May 13, 2013 | 4.438 | 4.484 | 4.415 | 4.461 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.446 | 4.492 | 4.407 | 4.454 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.438 | 4.492 | 4.392 | 4.461 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.623 | 4.623 | 4.392 | 4.454 | 18,872,738 | -0.26(-5.56%) |
May 07, 2013 | 4.754 | 4.770 | 4.646 | 4.716 | 6,900,992 | -0.02(-0.33%) |
May 06, 2013 | 4.577 | 4.750 | 4.554 | 4.731 | 9,095,398 | +0.18(+4.07%) |
May 03, 2013 | 4.492 | 4.577 | 4.454 | 4.546 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.400 | 4.469 | 4.377 | 4.454 | 0 | +0.08(+1.76%) |
May 01, 2013 | 4.400 | 4.423 | 4.361 | 4.377 | 0 | -0.01(-0.18%) |
Apr 30, 2013 | 4.369 | 4.469 | 4.346 | 4.384 | 6,238,376 | +0.01(+0.18%) |
Apr 29, 2013 | 4.392 | 4.415 | 4.361 | 4.377 | 2,672,486 | -0.02(-0.35%) |
Apr 26, 2013 | 4.353 | 4.423 | 4.276 | 4.392 | 3,209,481 | +0.04(+0.89%) |
Apr 25, 2013 | 4.284 | 4.377 | 4.276 | 4.353 | 4,326,354 | +0.08(+1.80%) |
Apr 24, 2013 | 4.207 | 4.307 | 4.207 | 4.276 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.176 | 4.230 | 4.145 | 4.215 | 2,756,473 | +0.04(+0.92%) |
Apr 22, 2013 | 4.161 | 4.226 | 4.122 | 4.176 | 2,666,315 | +0.02(+0.37%) |
Apr 19, 2013 | 4.145 | 4.192 | 4.122 | 4.161 | 4,503,175 | +0.04(+0.93%) |
Apr 18, 2013 | 4.115 | 4.169 | 4.068 | 4.122 | 4,608,976 | +0.01(+0.19%) |
Apr 17, 2013 | 4.238 | 4.249 | 4.107 | 4.115 | 11,633,031 | -0.15(-3.44%) |
Apr 16, 2013 | 4.338 | 4.350 | 4.223 | 4.261 | 7,328,697 | -0.05(-1.25%) |
Apr 15, 2013 | 4.407 | 4.438 | 4.300 | 4.315 | 4,781,125 | -0.12(-2.61%) |
Apr 12, 2013 | 4.353 | 4.484 | 4.353 | 4.431 | 6,371,987 | +0.06(+1.41%) |
Apr 11, 2013 | 4.307 | 4.446 | 4.284 | 4.369 | 5,717,234 | +0.08(+1.80%) |
Apr 10, 2013 | 4.238 | 4.338 | 4.238 | 4.292 | 4,409,561 | +0.04(+0.91%) |
Apr 09, 2013 | 4.253 | 4.269 | 4.199 | 4.253 | 3,791,703 | +0.01(+0.18%) |
Apr 08, 2013 | 4.253 | 4.284 | 4.230 | 4.246 | 4,110,613 | -0.02(-0.54%) |
Apr 05, 2013 | 4.307 | 4.311 | 4.203 | 4.269 | 4,790,227 | -0.08(-1.77%) |
Apr 04, 2013 | 4.323 | 4.377 | 4.284 | 4.346 | 5,226,109 | +0.02(+0.36%) |
Apr 03, 2013 | 4.384 | 4.400 | 4.315 | 4.330 | 3,428,670 | -0.07(-1.58%) |
Apr 02, 2013 | 4.415 | 4.415 | 4.330 | 4.400 | 5,020,069 | -0.01(-0.17%) |
Apr 01, 2013 | 4.392 | 4.454 | 4.384 | 4.407 | 2,726,449 | +0.03(+0.79%) |
Mar 28, 2013 | 4.454 | 4.500 | 4.365 | 4.373 | 6,948,049 | -0.08(-1.82%) |
Mar 27, 2013 | 4.446 | 4.473 | 4.353 | 4.454 | 4,033,133 | +0.01(+0.17%) |
Mar 26, 2013 | 4.353 | 4.484 | 4.323 | 4.446 | 5,104,664 | +0.11(+2.49%) |
Mar 25, 2013 | 4.323 | 4.369 | 4.284 | 4.338 | 2,381,872 | +0.02(+0.36%) |
Mar 22, 2013 | 4.323 | 4.400 | 4.311 | 4.323 | 4,183,944 | -0.01(-0.18%) |
Mar 21, 2013 | 4.315 | 4.377 | 4.292 | 4.330 | 5,697,924 | +0.02(+0.36%) |
Mar 20, 2013 | 4.284 | 4.330 | 4.265 | 4.315 | 4,057,296 | +0.03(+0.72%) |
Mar 19, 2013 | 4.238 | 4.300 | 4.230 | 4.284 | 6,198,707 | +0.06(+1.46%) |
Mar 18, 2013 | 4.199 | 4.261 | 4.176 | 4.223 | 3,190,288 | -0.03(-0.71%) |
Mar 15, 2013 | 4.238 | 4.261 | 4.184 | 4.253 | 5,446,070 | +0.01(+0.35%) |
Mar 14, 2013 | 4.246 | 4.261 | 4.211 | 4.238 | 2,734,544 | +0.01(+0.18%) |
Mar 13, 2013 | 4.199 | 4.246 | 4.176 | 4.230 | 3,693,972 | +0.03(+0.73%) |
Mar 12, 2013 | 4.199 | 4.215 | 4.169 | 4.199 | 3,709,566 | -0.02(-0.37%) |
Mar 11, 2013 | 4.269 | 4.269 | 4.207 | 4.215 | 3,420,598 | -0.03(-0.73%) |
Mar 08, 2013 | 4.269 | 4.269 | 4.199 | 4.246 | 4,407,080 | +0.03(+0.73%) |
Mar 07, 2013 | 4.238 | 4.269 | 4.192 | 4.215 | 3,933,584 | -0.01(-0.18%) |
Mar 06, 2013 | 4.276 | 4.284 | 4.176 | 4.223 | 6,980,018 | -0.04(-0.90%) |
Mar 05, 2013 | 4.223 | 4.292 | 4.219 | 4.261 | 4,838,390 | +0.05(+1.10%) |
Mar 04, 2013 | 4.230 | 4.230 | 4.176 | 4.215 | 6,826,400 | -0.03(-0.73%) |