Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.470 | 5.480 | 5.470 | 5.480 | 200 | +0.11(+2.05%) |
May 30, 2013 | 5.350 | 5.410 | 5.350 | 5.370 | 400 | +0.02(+0.37%) |
May 29, 2013 | 5.350 | 5.350 | 5.350 | 5.350 | 100 | -0.06(-1.11%) |
May 28, 2013 | 5.330 | 5.520 | 5.300 | 5.410 | 4,566 | +0.16(+3.05%) |
May 24, 2013 | 5.020 | 5.250 | 5.020 | 5.250 | 2,900 | +0.21(+4.17%) |
May 23, 2013 | 5.200 | 5.200 | 5.040 | 5.040 | 1,140 | -0.39(-7.18%) |
May 22, 2013 | 5.470 | 5.540 | 5.430 | 5.430 | 1,500 | -0.07(-1.27%) |
May 21, 2013 | 6.220 | 6.220 | 5.470 | 5.500 | 1,400 | +0.07(+1.29%) |
May 20, 2013 | 5.580 | 5.612 | 5.351 | 5.430 | 8,924 | -0.36(-6.22%) |
May 17, 2013 | 5.940 | 5.950 | 5.790 | 5.790 | 919 | -0.07(-1.26%) |
May 16, 2013 | 5.800 | 5.864 | 5.800 | 5.864 | 4,838 | -0.48(-7.51%) |
May 13, 2013 | 6.120 | 6.340 | 6.340 | 6.340 | 400 | +0.19(+3.09%) |
May 10, 2013 | 6.081 | 6.150 | 5.990 | 6.150 | 1,592 | -0.03(-0.49%) |
May 08, 2013 | 6.520 | 6.180 | 6.180 | 6.180 | 5,500 | -0.43(-6.51%) |
May 07, 2013 | 6.610 | 6.620 | 6.600 | 6.610 | 1,405 | -0.08(-1.20%) |
May 06, 2013 | 6.390 | 7.100 | 6.390 | 6.690 | 8,220 | +0.47(+7.56%) |
May 03, 2013 | 5.710 | 6.220 | 5.550 | 6.220 | 3,600 | +0.00(+0.00%) |
May 02, 2013 | 6.100 | 6.260 | 6.100 | 6.220 | 5,237 | +0.26(+4.36%) |
May 01, 2013 | 5.950 | 5.960 | 5.950 | 5.960 | 2,538 | +0.06(+0.95%) |
Apr 30, 2013 | 5.950 | 5.950 | 5.310 | 5.904 | 5,958 | -0.17(-2.73%) |
Apr 29, 2013 | 5.900 | 6.230 | 5.900 | 6.070 | 3,034 | +0.04(+0.66%) |
Apr 26, 2013 | 6.218 | 6.218 | 6.030 | 6.030 | 1,100 | -0.14(-2.27%) |
Apr 25, 2013 | 5.850 | 6.279 | 5.850 | 6.170 | 3,459 | +0.32(+5.47%) |
Apr 24, 2013 | 5.780 | 5.850 | 5.700 | 5.850 | 6,224 | +0.20(+3.54%) |
Apr 23, 2013 | 5.300 | 5.730 | 5.300 | 5.650 | 5,622 | +0.55(+10.82%) |
Apr 22, 2013 | 4.680 | 5.460 | 4.650 | 5.098 | 7,837 | +0.37(+7.78%) |
Apr 19, 2013 | 4.700 | 4.804 | 4.670 | 4.730 | 1,100 | +0.25(+5.58%) |
Apr 18, 2013 | 4.840 | 4.840 | 4.470 | 4.480 | 3,150 | -0.36(-7.44%) |
Apr 17, 2013 | 4.500 | 4.868 | 4.500 | 4.840 | 6,108 | +0.17(+3.64%) |
Apr 16, 2013 | 4.600 | 4.670 | 4.600 | 4.670 | 1,900 | +0.16(+3.55%) |
Apr 15, 2013 | 4.840 | 4.840 | 4.510 | 4.510 | 1,300 | -0.41(-8.33%) |
Apr 12, 2013 | 4.810 | 5.060 | 4.740 | 4.920 | 5,200 | +0.15(+3.14%) |
Apr 11, 2013 | 4.500 | 4.780 | 4.460 | 4.770 | 8,323 | +0.44(+10.16%) |
Apr 09, 2013 | 4.130 | 4.330 | 4.330 | 4.330 | 500 | +0.00(+0.05%) |
Apr 08, 2013 | 4.328 | 4.525 | 4.060 | 4.328 | 3,550 | +0.30(+7.39%) |
Apr 05, 2013 | 4.000 | 4.030 | 4.000 | 4.030 | 5,000 | -0.22(-5.18%) |
Apr 04, 2013 | 4.150 | 4.270 | 4.132 | 4.250 | 3,270 | +0.15(+3.66%) |
Apr 03, 2013 | 4.250 | 4.270 | 4.100 | 4.100 | 11,271 | -0.23(-5.31%) |
Apr 02, 2013 | 4.200 | 4.350 | 4.200 | 4.330 | 3,161 | +0.00(+0.00%) |
Apr 01, 2013 | 4.350 | 4.350 | 4.200 | 4.330 | 1,000 | +0.23(+5.61%) |
Mar 28, 2013 | 3.880 | 4.100 | 3.880 | 4.100 | 300 | +0.01(+0.24%) |
Mar 21, 2013 | 4.090 | 4.090 | 4.090 | 4.090 | 1,100 | +0.01(+0.25%) |
Mar 20, 2013 | 4.060 | 4.080 | 4.060 | 4.080 | 754 | +0.18(+4.62%) |
Mar 19, 2013 | 3.907 | 3.920 | 3.900 | 3.900 | 1,400 | -0.10(-2.50%) |
Mar 18, 2013 | 4.100 | 4.100 | 4.000 | 4.000 | 6,550 | -0.05(-1.23%) |
Mar 15, 2013 | 3.800 | 4.050 | 3.740 | 4.050 | 16,339 | +0.28(+7.43%) |
Mar 14, 2013 | 3.970 | 4.030 | 3.770 | 3.770 | 4,200 | -0.02(-0.53%) |
Mar 13, 2013 | 3.900 | 3.900 | 3.790 | 3.790 | 1,000 | -0.10(-2.57%) |
Mar 12, 2013 | 4.060 | 4.060 | 3.890 | 3.890 | 2,700 | -0.22(-5.35%) |
Mar 11, 2013 | 4.020 | 4.170 | 4.000 | 4.110 | 8,500 | +0.16(+4.05%) |
Mar 08, 2013 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | +0.12(+3.13%) |
Mar 07, 2013 | 3.810 | 3.840 | 3.790 | 3.830 | 1,400 | -0.01(-0.26%) |
Mar 06, 2013 | 3.920 | 3.990 | 3.610 | 3.840 | 1,200 | -0.07(-1.79%) |
Mar 05, 2013 | 3.800 | 3.910 | 3.800 | 3.910 | 898 | -0.07(-1.76%) |
Mar 04, 2013 | 3.980 | 3.980 | 3.980 | 3.980 | 252 | +0.04(+1.02%) |