Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.571 | 4.645 | 4.571 | 4.614 | 2,139 | +0.12(+2.77%) |
May 30, 2013 | 4.402 | 4.542 | 4.393 | 4.490 | 0 | +0.06(+1.46%) |
May 29, 2013 | 4.655 | 4.655 | 4.426 | 4.426 | 320 | +0.02(+0.48%) |
May 28, 2013 | 4.253 | 4.440 | 4.253 | 4.405 | 3,674 | -0.06(-1.41%) |
May 24, 2013 | 4.299 | 4.580 | 4.299 | 4.468 | 0 | -0.01(-0.21%) |
May 23, 2013 | 4.225 | 4.486 | 4.225 | 4.477 | 0 | -0.08(-1.69%) |
May 22, 2013 | 4.580 | 4.580 | 4.554 | 4.554 | 0 | +0.16(+3.66%) |
May 21, 2013 | 4.356 | 4.440 | 4.356 | 4.393 | 0 | +0.07(+1.73%) |
May 20, 2013 | 4.318 | 4.318 | 4.187 | 4.318 | 0 | +0.02(+0.43%) |
May 17, 2013 | 4.243 | 4.299 | 4.208 | 4.299 | 0 | +0.07(+1.77%) |
May 16, 2013 | 4.290 | 4.290 | 4.225 | 4.225 | 1,725 | -0.07(-1.74%) |
May 15, 2013 | 4.253 | 4.318 | 4.243 | 4.299 | 0 | +0.09(+2.04%) |
May 13, 2013 | 4.206 | 4.290 | 4.206 | 4.214 | 0 | +0.05(+1.31%) |
May 10, 2013 | 4.158 | 4.159 | 4.150 | 4.159 | 0 | +0.09(+2.30%) |
May 09, 2013 | 3.913 | 4.159 | 3.913 | 4.066 | 0 | -0.05(-1.13%) |
May 08, 2013 | 4.187 | 4.219 | 4.083 | 4.113 | 0 | -0.12(-2.87%) |
May 07, 2013 | 4.281 | 4.281 | 3.941 | 4.234 | 0 | +0.07(+1.57%) |
May 06, 2013 | 4.159 | 4.169 | 4.159 | 4.169 | 0 | +0.08(+2.06%) |
May 03, 2013 | 4.178 | 4.299 | 4.085 | 4.085 | 0 | -0.09(-2.24%) |
May 02, 2013 | 3.898 | 4.178 | 3.898 | 4.178 | 0 | +0.28(+7.19%) |
May 01, 2013 | 3.916 | 3.916 | 3.860 | 3.898 | 0 | -0.06(-1.42%) |
Apr 30, 2013 | 3.972 | 4.019 | 3.954 | 3.954 | 0 | -0.03(-0.70%) |
Apr 29, 2013 | 3.991 | 4.075 | 3.898 | 3.982 | 18,953 | -0.09(-2.29%) |
Apr 26, 2013 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | -0.02(-0.46%) |
Apr 25, 2013 | 4.075 | 4.103 | 3.926 | 4.094 | 0 | -0.01(-0.23%) |
Apr 24, 2013 | 3.972 | 4.122 | 3.972 | 4.103 | 0 | +0.13(+3.29%) |
Apr 23, 2013 | 4.206 | 4.206 | 3.888 | 3.972 | 32,821 | -0.23(-5.56%) |
Apr 22, 2013 | 4.262 | 4.290 | 4.122 | 4.206 | 4,493 | -0.13(-3.02%) |
Apr 18, 2013 | 4.337 | 4.337 | 4.337 | 4.337 | 0 | -0.01(-0.22%) |
Apr 17, 2013 | 4.617 | 4.617 | 3.767 | 4.346 | 35,581 | -0.15(-3.33%) |
Apr 16, 2013 | 4.468 | 4.664 | 4.449 | 4.496 | 2,011 | -0.17(-3.61%) |
Apr 15, 2013 | 4.757 | 4.757 | 4.384 | 4.664 | 1,176 | -0.09(-1.96%) |
Apr 12, 2013 | 4.486 | 4.757 | 4.412 | 4.757 | 7,191 | +0.07(+1.60%) |
Apr 11, 2013 | 4.701 | 4.739 | 4.505 | 4.683 | 1,497 | -0.07(-1.38%) |
Apr 10, 2013 | 4.841 | 4.841 | 4.748 | 4.748 | 641 | -0.01(-0.20%) |
Apr 09, 2013 | 4.552 | 4.860 | 4.552 | 4.757 | 802 | +0.18(+3.88%) |
Apr 08, 2013 | 4.748 | 4.804 | 4.533 | 4.580 | 13,936 | -0.23(-4.85%) |
Apr 05, 2013 | 4.860 | 4.860 | 4.814 | 4.814 | 427 | +0.03(+0.59%) |
Apr 04, 2013 | 4.673 | 4.907 | 4.458 | 4.785 | 3,017 | -0.05(-0.97%) |
Apr 03, 2013 | 4.851 | 4.860 | 4.720 | 4.832 | 4,108 | -0.03(-0.58%) |
Apr 02, 2013 | 4.832 | 5.029 | 4.739 | 4.860 | 10,107 | -0.18(-3.53%) |
Apr 01, 2013 | 4.683 | 5.038 | 4.683 | 5.038 | 411 | +0.08(+1.70%) |
Mar 28, 2013 | 5.000 | 5.000 | 4.683 | 4.954 | 2,305 | -0.09(-1.85%) |
Mar 27, 2013 | 5.019 | 5.047 | 4.832 | 5.047 | 1,818 | +0.01(+0.19%) |
Mar 26, 2013 | 5.010 | 5.374 | 4.954 | 5.038 | 2,470 | +0.04(+0.75%) |
Mar 25, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 213 | -0.07(-1.47%) |
Mar 22, 2013 | 5.343 | 5.343 | 5.075 | 5.075 | 2,407 | -0.24(-4.57%) |
Mar 20, 2013 | 4.870 | 5.318 | 5.318 | 5.318 | 20,435 | +0.40(+8.13%) |
Mar 19, 2013 | 4.954 | 4.954 | 4.918 | 4.918 | 225 | +0.01(+0.23%) |
Mar 18, 2013 | 5.006 | 5.029 | 4.673 | 4.907 | 16,222 | -0.13(-2.60%) |
Mar 15, 2013 | 5.281 | 5.281 | 5.029 | 5.038 | 3,312 | -0.24(-4.60%) |
Mar 14, 2013 | 5.272 | 5.281 | 5.215 | 5.281 | 2,859 | -0.05(-0.88%) |
Mar 13, 2013 | 5.248 | 5.328 | 5.010 | 5.328 | 6,954 | +0.10(+1.97%) |
Mar 12, 2013 | 5.337 | 5.383 | 5.019 | 5.225 | 5,242 | -0.18(-3.29%) |
Mar 11, 2013 | 5.131 | 5.402 | 4.954 | 5.402 | 23,534 | +0.28(+5.47%) |
Mar 08, 2013 | 4.963 | 5.122 | 4.907 | 5.122 | 7,915 | +0.07(+1.48%) |
Mar 07, 2013 | 4.916 | 5.047 | 4.916 | 5.047 | 775 | +0.08(+1.69%) |
Mar 06, 2013 | 4.963 | 4.963 | 4.963 | 4.963 | 106 | -0.04(-0.75%) |
Mar 05, 2013 | 5.000 | 5.000 | 4.860 | 5.000 | 1,639 | +0.00(+0.00%) |
Mar 04, 2013 | 4.683 | 5.047 | 4.683 | 5.000 | 4,013 | +0.00(+0.02%) |