Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.160 | 4.200 | 4.020 | 4.020 | 54,572 | -0.15(-3.60%) |
May 30, 2013 | 4.160 | 4.220 | 4.100 | 4.170 | 51,979 | -0.01(-0.24%) |
May 29, 2013 | 4.190 | 4.190 | 4.140 | 4.180 | 20,785 | -0.02(-0.48%) |
May 28, 2013 | 4.190 | 4.200 | 4.130 | 4.200 | 63,213 | +0.01(+0.24%) |
May 24, 2013 | 4.170 | 4.199 | 4.110 | 4.190 | 43,825 | +0.03(+0.72%) |
May 23, 2013 | 4.150 | 4.200 | 4.130 | 4.160 | 22,726 | -0.04(-0.95%) |
May 22, 2013 | 4.210 | 4.220 | 4.150 | 4.200 | 67,562 | +0.02(+0.48%) |
May 21, 2013 | 4.140 | 4.240 | 4.120 | 4.180 | 47,153 | +0.02(+0.48%) |
May 20, 2013 | 4.130 | 4.210 | 4.120 | 4.160 | 39,686 | +0.01(+0.24%) |
May 17, 2013 | 4.150 | 4.190 | 4.133 | 4.150 | 26,320 | +0.04(+0.97%) |
May 16, 2013 | 4.120 | 4.190 | 4.070 | 4.110 | 58,272 | -0.01(-0.24%) |
May 15, 2013 | 4.160 | 4.180 | 4.110 | 4.120 | 66,144 | +0.02(+0.49%) |
May 13, 2013 | 4.250 | 4.250 | 4.100 | 4.100 | 241,241 | -0.36(-8.07%) |
May 10, 2013 | 4.720 | 4.720 | 4.350 | 4.460 | 267,040 | -0.30(-6.30%) |
May 09, 2013 | 4.770 | 4.800 | 4.750 | 4.760 | 84,062 | -0.02(-0.42%) |
May 08, 2013 | 4.610 | 4.780 | 4.610 | 4.780 | 112,114 | +0.18(+3.91%) |
May 07, 2013 | 4.550 | 4.600 | 4.510 | 4.600 | 134,593 | +0.07(+1.55%) |
May 06, 2013 | 4.500 | 4.550 | 4.470 | 4.530 | 56,978 | +0.05(+1.12%) |
May 03, 2013 | 4.370 | 4.500 | 4.390 | 4.480 | 78,234 | +0.09(+2.05%) |
May 02, 2013 | 4.400 | 4.400 | 4.340 | 4.390 | 84,304 | -0.01(-0.23%) |
May 01, 2013 | 4.490 | 4.500 | 4.400 | 4.400 | 108,432 | -0.09(-2.00%) |
Apr 30, 2013 | 4.470 | 4.500 | 4.410 | 4.490 | 54,050 | +0.01(+0.22%) |
Apr 29, 2013 | 4.400 | 4.480 | 4.400 | 4.480 | 98,149 | +0.09(+2.05%) |
Apr 26, 2013 | 4.370 | 4.410 | 4.350 | 4.390 | 49,079 | +0.01(+0.23%) |
Apr 25, 2013 | 4.370 | 4.460 | 4.330 | 4.380 | 84,448 | +0.05(+1.15%) |
Apr 24, 2013 | 4.320 | 4.370 | 4.300 | 4.330 | 78,915 | +0.03(+0.70%) |
Apr 23, 2013 | 4.300 | 4.340 | 4.260 | 4.300 | 51,509 | +0.01(+0.23%) |
Apr 22, 2013 | 4.290 | 4.300 | 4.250 | 4.290 | 93,362 | +0.01(+0.23%) |
Apr 19, 2013 | 4.300 | 4.330 | 4.260 | 4.280 | 40,581 | -0.02(-0.47%) |
Apr 18, 2013 | 4.380 | 4.390 | 4.280 | 4.300 | 77,163 | -0.10(-2.27%) |
Apr 17, 2013 | 4.410 | 4.430 | 4.390 | 4.400 | 58,870 | -0.06(-1.35%) |
Apr 16, 2013 | 4.470 | 4.520 | 4.430 | 4.460 | 93,437 | +0.04(+0.90%) |
Apr 15, 2013 | 4.530 | 4.570 | 4.335 | 4.420 | 120,066 | -0.11(-2.43%) |
Apr 12, 2013 | 4.430 | 4.560 | 4.400 | 4.530 | 75,580 | +0.12(+2.72%) |
Apr 11, 2013 | 4.400 | 4.430 | 4.350 | 4.410 | 77,539 | +0.01(+0.23%) |
Apr 10, 2013 | 4.390 | 4.420 | 4.300 | 4.400 | 164,892 | +0.07(+1.62%) |
Apr 09, 2013 | 4.350 | 4.350 | 4.280 | 4.330 | 113,813 | +0.02(+0.46%) |
Apr 08, 2013 | 4.280 | 4.310 | 4.210 | 4.310 | 98,859 | +0.05(+1.17%) |
Apr 05, 2013 | 4.210 | 4.270 | 4.150 | 4.260 | 86,586 | +0.03(+0.71%) |
Apr 04, 2013 | 4.280 | 4.290 | 4.210 | 4.230 | 59,664 | -0.02(-0.47%) |
Apr 03, 2013 | 4.240 | 4.260 | 4.220 | 4.250 | 71,627 | -0.01(-0.23%) |
Apr 02, 2013 | 4.310 | 4.310 | 4.250 | 4.260 | 176,301 | -0.04(-0.93%) |
Apr 01, 2013 | 4.270 | 4.350 | 4.250 | 4.300 | 276,609 | +0.07(+1.65%) |
Mar 28, 2013 | 4.050 | 4.290 | 4.040 | 4.230 | 270,541 | +0.16(+3.93%) |
Mar 27, 2013 | 4.000 | 4.080 | 4.000 | 4.070 | 105,322 | +0.04(+0.99%) |
Mar 26, 2013 | 4.020 | 4.050 | 4.010 | 4.030 | 37,999 | -0.01(-0.25%) |
Mar 25, 2013 | 4.030 | 4.070 | 3.980 | 4.040 | 59,374 | +0.02(+0.55%) |
Mar 22, 2013 | 4.050 | 4.050 | 4.000 | 4.018 | 62,071 | -0.02(-0.54%) |
Mar 21, 2013 | 4.020 | 4.050 | 3.990 | 4.040 | 78,636 | +0.04(+1.00%) |
Mar 20, 2013 | 3.980 | 4.100 | 3.980 | 4.000 | 145,716 | +0.00(+0.00%) |
Mar 19, 2013 | 4.050 | 4.080 | 4.000 | 4.000 | 94,230 | -0.05(-1.23%) |
Mar 18, 2013 | 4.050 | 4.086 | 4.000 | 4.050 | 174,810 | +0.05(+1.25%) |
Mar 15, 2013 | 4.000 | 4.080 | 4.000 | 4.000 | 99,762 | +0.01(+0.25%) |
Mar 14, 2013 | 3.900 | 4.090 | 3.900 | 3.990 | 174,677 | +0.06(+1.53%) |
Mar 13, 2013 | 3.950 | 3.970 | 3.860 | 3.930 | 97,392 | -0.01(-0.25%) |
Mar 12, 2013 | 3.990 | 4.010 | 3.920 | 3.940 | 76,236 | -0.09(-2.23%) |
Mar 11, 2013 | 4.040 | 4.280 | 3.930 | 4.030 | 408,847 | +0.34(+9.21%) |
Mar 08, 2013 | 3.730 | 3.779 | 3.640 | 3.690 | 75,709 | -0.04(-1.07%) |
Mar 07, 2013 | 3.860 | 3.860 | 3.660 | 3.730 | 175,575 | -0.14(-3.62%) |
Mar 06, 2013 | 3.860 | 3.890 | 3.780 | 3.870 | 56,450 | +0.00(+0.00%) |
Mar 05, 2013 | 3.770 | 3.920 | 3.700 | 3.870 | 154,479 | +0.14(+3.75%) |
Mar 04, 2013 | 3.540 | 3.779 | 3.540 | 3.730 | 101,958 | +0.15(+4.19%) |