Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2013 | 4.930 | 5.180 | 5.180 | 5.180 | 1,000 | +0.17(+3.48%) |
May 28, 2013 | 5.000 | 5.090 | 5.000 | 5.006 | 900 | +0.01(+0.12%) |
May 21, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.03(+0.60%) |
May 20, 2013 | 4.920 | 4.970 | 4.920 | 4.970 | 550 | +0.03(+0.61%) |
May 17, 2013 | 4.890 | 4.956 | 4.890 | 4.940 | 2,485 | +0.02(+0.41%) |
May 15, 2013 | 5.000 | 4.920 | 4.920 | 4.920 | 2,400 | -0.28(-5.38%) |
May 13, 2013 | 5.180 | 5.200 | 4.960 | 5.200 | 4,035 | -0.00(-0.00%) |
May 10, 2013 | 5.200 | 5.200 | 5.200 | 5.200 | 1,098 | +0.05(+0.97%) |
May 09, 2013 | 4.951 | 5.150 | 4.951 | 5.150 | 2,300 | -0.02(-0.38%) |
May 08, 2013 | 5.160 | 5.170 | 5.150 | 5.170 | 3,200 | +0.01(+0.19%) |
May 07, 2013 | 5.144 | 5.160 | 5.080 | 5.160 | 2,400 | +0.11(+2.18%) |
May 06, 2013 | 5.190 | 5.190 | 5.000 | 5.050 | 1,542 | +0.02(+0.40%) |
May 02, 2013 | 5.030 | 5.030 | 5.030 | 5.030 | 100 | +0.18(+3.71%) |
May 01, 2013 | 4.750 | 5.046 | 4.740 | 4.850 | 14,361 | +0.07(+1.46%) |
Apr 29, 2013 | 4.800 | 4.780 | 4.780 | 4.780 | 1,800 | -0.02(-0.42%) |
Apr 26, 2013 | 4.650 | 4.800 | 4.650 | 4.800 | 3,577 | +0.14(+3.00%) |
Apr 25, 2013 | 4.600 | 4.660 | 4.600 | 4.660 | 1,100 | +0.11(+2.42%) |
Apr 24, 2013 | 4.540 | 4.550 | 4.540 | 4.550 | 300 | +0.02(+0.44%) |
Apr 23, 2013 | 4.650 | 4.670 | 4.530 | 4.530 | 4,965 | -0.02(-0.44%) |
Apr 22, 2013 | 4.330 | 4.670 | 4.329 | 4.550 | 14,955 | +0.20(+4.60%) |
Apr 19, 2013 | 4.327 | 4.350 | 4.327 | 4.350 | 2,000 | +0.03(+0.69%) |
Apr 18, 2013 | 4.300 | 4.320 | 4.299 | 4.320 | 1,000 | -0.03(-0.69%) |
Apr 17, 2013 | 4.330 | 4.350 | 4.330 | 4.350 | 200 | +0.08(+1.87%) |
Apr 16, 2013 | 4.320 | 4.320 | 4.250 | 4.270 | 3,600 | -0.04(-0.93%) |
Apr 15, 2013 | 4.310 | 4.330 | 4.270 | 4.310 | 4,225 | +0.01(+0.23%) |
Apr 12, 2013 | 4.349 | 4.360 | 4.300 | 4.300 | 8,150 | -0.03(-0.67%) |
Apr 11, 2013 | 4.320 | 4.329 | 4.320 | 4.329 | 200 | -0.00(-0.02%) |
Apr 10, 2013 | 4.310 | 4.331 | 4.154 | 4.330 | 5,129 | +0.07(+1.64%) |
Apr 09, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 271 | -0.08(-1.84%) |
Apr 05, 2013 | 4.130 | 4.340 | 4.340 | 4.340 | 200 | +0.16(+3.83%) |
Apr 04, 2013 | 4.270 | 4.270 | 4.150 | 4.180 | 1,300 | -0.17(-3.91%) |
Apr 03, 2013 | 4.260 | 4.350 | 4.230 | 4.350 | 10,273 | +0.09(+2.11%) |
Apr 02, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 150 | -0.04(-0.93%) |
Apr 01, 2013 | 4.350 | 4.350 | 4.300 | 4.300 | 6,980 | -0.05(-1.15%) |
Mar 28, 2013 | 4.310 | 4.350 | 4.300 | 4.350 | 5,230 | +0.01(+0.31%) |
Mar 27, 2013 | 4.310 | 4.350 | 4.230 | 4.336 | 7,796 | +0.04(+0.85%) |
Mar 26, 2013 | 4.330 | 4.350 | 4.300 | 4.300 | 4,941 | +0.02(+0.47%) |
Mar 25, 2013 | 4.213 | 4.300 | 4.213 | 4.280 | 5,012 | +0.06(+1.42%) |
Mar 22, 2013 | 4.260 | 4.260 | 4.220 | 4.220 | 600 | -0.05(-1.07%) |
Mar 20, 2013 | 4.350 | 4.266 | 4.266 | 4.266 | 2,000 | -0.03(-0.80%) |
Mar 19, 2013 | 4.210 | 4.318 | 4.200 | 4.300 | 2,400 | +0.09(+2.14%) |
Mar 18, 2013 | 4.340 | 4.350 | 4.210 | 4.210 | 4,534 | -0.11(-2.55%) |
Mar 15, 2013 | 4.300 | 4.350 | 4.300 | 4.320 | 6,243 | +0.07(+1.65%) |
Mar 14, 2013 | 4.260 | 4.260 | 4.210 | 4.250 | 2,400 | -0.04(-0.93%) |
Mar 13, 2013 | 4.220 | 4.290 | 4.200 | 4.290 | 3,060 | -0.06(-1.38%) |
Mar 12, 2013 | 4.320 | 4.350 | 4.320 | 4.350 | 300 | +0.03(+0.69%) |
Mar 11, 2013 | 4.270 | 4.340 | 4.270 | 4.320 | 2,185 | +0.02(+0.47%) |
Mar 08, 2013 | 4.310 | 4.310 | 4.300 | 4.300 | 600 | +0.05(+1.18%) |
Mar 07, 2013 | 4.190 | 4.290 | 4.190 | 4.250 | 2,793 | -0.10(-2.30%) |
Mar 06, 2013 | 4.350 | 4.350 | 4.340 | 4.350 | 2,600 | -0.05(-1.14%) |
Mar 05, 2013 | 4.200 | 4.400 | 4.170 | 4.400 | 933 | +0.10(+2.33%) |
Mar 04, 2013 | 4.218 | 4.390 | 4.218 | 4.300 | 834 | -0.08(-1.83%) |