Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.245 | 5.245 | 5.245 | 5.245 | 400 | +0.15(+2.84%) |
May 30, 2013 | 5.210 | 5.210 | 5.080 | 5.100 | 8,030 | +0.02(+0.31%) |
May 29, 2013 | 5.084 | 5.084 | 5.084 | 5.084 | 100 | -0.02(-0.31%) |
May 28, 2013 | 5.100 | 5.100 | 5.025 | 5.100 | 10,650 | +0.07(+1.39%) |
May 24, 2013 | 4.920 | 5.030 | 4.920 | 5.030 | 1,335 | +0.12(+2.44%) |
May 23, 2013 | 4.910 | 4.930 | 4.910 | 4.910 | 36,747 | -0.19(-3.73%) |
May 22, 2013 | 5.130 | 5.160 | 5.100 | 5.100 | 7,153 | -0.02(-0.39%) |
May 21, 2013 | 5.100 | 5.120 | 5.090 | 5.120 | 42,200 | +0.02(+0.39%) |
May 20, 2013 | 5.010 | 5.150 | 5.010 | 5.100 | 6,800 | +0.14(+2.82%) |
May 17, 2013 | 4.975 | 4.980 | 4.960 | 4.960 | 4,840 | +0.01(+0.20%) |
May 16, 2013 | 4.920 | 4.980 | 4.920 | 4.950 | 15,200 | -0.05(-1.00%) |
May 15, 2013 | 5.000 | 5.050 | 4.980 | 5.000 | 17,950 | -0.02(-0.40%) |
May 13, 2013 | 4.900 | 5.050 | 4.900 | 5.020 | 14,025 | +0.12(+2.45%) |
May 10, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 1,100 | -0.02(-0.41%) |
May 09, 2013 | 4.950 | 4.950 | 4.897 | 4.920 | 4,358 | -0.01(-0.20%) |
May 08, 2013 | 4.840 | 4.930 | 4.840 | 4.930 | 54,900 | +0.13(+2.71%) |
May 07, 2013 | 4.793 | 4.830 | 4.776 | 4.800 | 13,700 | +0.12(+2.65%) |
May 06, 2013 | 4.600 | 4.690 | 4.600 | 4.676 | 9,800 | +0.21(+4.61%) |
May 03, 2013 | 4.380 | 4.490 | 4.366 | 4.470 | 26,150 | +0.10(+2.38%) |
May 02, 2013 | 4.353 | 4.380 | 4.353 | 4.366 | 6,000 | -0.18(-4.04%) |
May 01, 2013 | 4.518 | 4.550 | 4.518 | 4.550 | 2,100 | +0.03(+0.66%) |
Apr 30, 2013 | 4.440 | 4.520 | 4.440 | 4.520 | 2,250 | -0.01(-0.22%) |
Apr 29, 2013 | 4.490 | 4.530 | 4.470 | 4.530 | 34,056 | +0.12(+2.72%) |
Apr 26, 2013 | 4.440 | 4.440 | 4.370 | 4.410 | 4,700 | +0.03(+0.68%) |
Apr 25, 2013 | 4.300 | 4.400 | 4.300 | 4.380 | 17,390 | +0.14(+3.30%) |
Apr 24, 2013 | 4.240 | 4.240 | 4.180 | 4.240 | 10,300 | +0.06(+1.44%) |
Apr 23, 2013 | 4.150 | 4.180 | 4.126 | 4.180 | 19,700 | +0.03(+0.72%) |
Apr 22, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 900 | +0.06(+1.57%) |
Apr 19, 2013 | 4.070 | 4.100 | 4.070 | 4.086 | 10,002 | +0.03(+0.64%) |
Apr 18, 2013 | 4.930 | 4.930 | 3.920 | 4.060 | 12,415 | -0.06(-1.46%) |
Apr 15, 2013 | 4.120 | 4.120 | 4.120 | 20,000 | -0.06(-1.44%) | |
Apr 10, 2013 | 4.180 | 4.180 | 4.180 | 0 | +0.08(+1.95%) | |
Apr 09, 2013 | 4.120 | 4.120 | 4.020 | 4.100 | 10,200 | +0.10(+2.50%) |
Apr 08, 2013 | 4.000 | 4.000 | 3.975 | 4.000 | 9,500 | -0.13(-3.09%) |
Apr 04, 2013 | 4.128 | 4.128 | 4.128 | 0 | -0.10(-2.42%) | |
Apr 02, 2013 | 4.230 | 4.230 | 4.230 | 0 | +0.03(+0.71%) | |
Apr 01, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | -0.05(-1.18%) |
Mar 28, 2013 | 4.237 | 4.250 | 4.237 | 4.250 | 5,000 | -0.02(-0.47%) |
Mar 27, 2013 | 4.260 | 4.290 | 4.260 | 4.270 | 9,000 | -0.08(-1.84%) |
Mar 26, 2013 | 4.340 | 4.350 | 4.340 | 4.350 | 300 | +0.03(+0.69%) |
Mar 25, 2013 | 4.250 | 4.320 | 4.250 | 4.320 | 8,350 | +0.07(+1.65%) |
Mar 22, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 250 | +0.07(+1.67%) |
Mar 21, 2013 | 4.180 | 4.180 | 4.180 | 4.180 | 109,000 | -0.07(-1.65%) |
Mar 20, 2013 | 4.080 | 4.250 | 4.080 | 4.250 | 71,400 | +0.24(+5.99%) |
Mar 19, 2013 | 4.080 | 4.080 | 4.010 | 4.010 | 14,500 | +0.11(+2.82%) |
Mar 18, 2013 | 3.897 | 3.970 | 3.897 | 3.900 | 25,875 | -0.17(-4.18%) |
Mar 14, 2013 | 4.070 | 4.070 | 4.070 | 0 | -0.01(-0.25%) | |
Mar 13, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 250 | +0.10(+2.38%) |
Mar 12, 2013 | 3.960 | 3.985 | 3.960 | 3.985 | 3,000 | -0.10(-2.57%) |
Mar 11, 2013 | 4.040 | 4.090 | 3.980 | 4.090 | 27,040 | -0.04(-0.97%) |
Mar 08, 2013 | 4.098 | 4.130 | 4.098 | 4.130 | 4,400 | +0.01(+0.24%) |
Mar 06, 2013 | 4.120 | 4.120 | 4.120 | 2,000 | +0.04(+0.98%) |