Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.757 | 4.788 | 4.757 | 4.788 | 1,885 | +0.03(+0.65%) |
May 30, 2013 | 4.775 | 4.775 | 4.757 | 4.757 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.757 | 4.788 | 4.751 | 4.757 | 2,059 | +0.01(+0.26%) |
May 28, 2013 | 4.763 | 4.819 | 4.714 | 4.744 | 12,690 | +0.04(+0.79%) |
May 24, 2013 | 4.707 | 4.707 | 4.707 | 4.707 | 0 | -0.06(-1.17%) |
May 23, 2013 | 4.782 | 4.961 | 4.763 | 4.763 | 0 | -0.09(-1.91%) |
May 22, 2013 | 4.949 | 4.949 | 4.856 | 4.856 | 0 | -0.08(-1.63%) |
May 21, 2013 | 4.751 | 4.936 | 4.751 | 4.936 | 0 | +0.15(+3.10%) |
May 20, 2013 | 4.887 | 4.887 | 4.788 | 4.788 | 0 | -0.06(-1.28%) |
May 17, 2013 | 4.819 | 4.973 | 4.819 | 4.849 | 0 | +0.06(+1.16%) |
May 16, 2013 | 4.948 | 4.973 | 4.794 | 4.794 | 5,675 | -0.27(-5.37%) |
May 15, 2013 | 5.066 | 5.066 | 5.066 | 5.066 | 0 | +0.12(+2.37%) |
May 13, 2013 | 4.942 | 4.979 | 4.942 | 4.948 | 0 | -0.18(-3.49%) |
May 10, 2013 | 5.220 | 5.220 | 5.127 | 5.127 | 0 | -0.02(-0.48%) |
May 08, 2013 | 5.072 | 5.152 | 5.152 | 5.152 | 2,751 | +0.02(+0.48%) |
May 07, 2013 | 5.140 | 5.140 | 5.127 | 5.127 | 0 | -0.06(-1.19%) |
May 06, 2013 | 4.942 | 5.251 | 4.942 | 5.189 | 0 | +0.31(+6.33%) |
May 03, 2013 | 4.695 | 4.942 | 4.726 | 4.880 | 0 | +0.39(+8.63%) |
May 02, 2013 | 4.347 | 4.566 | 4.347 | 4.493 | 0 | +0.05(+1.14%) |
May 01, 2013 | 4.493 | 4.493 | 4.347 | 4.442 | 0 | -0.05(-1.12%) |
Apr 30, 2013 | 4.296 | 4.493 | 4.257 | 4.493 | 0 | +0.01(+0.13%) |
Apr 29, 2013 | 4.493 | 4.493 | 4.414 | 4.487 | 9,170 | +0.05(+1.14%) |
Apr 26, 2013 | 4.476 | 4.438 | 4.392 | 4.437 | 3,285 | -0.00(-0.03%) |
Apr 25, 2013 | 4.352 | 4.493 | 4.352 | 4.438 | 7,070 | +0.09(+1.97%) |
Apr 24, 2013 | 4.240 | 4.352 | 4.235 | 4.352 | 0 | +0.21(+5.01%) |
Apr 23, 2013 | 4.044 | 4.240 | 4.044 | 4.145 | 38,298 | +0.15(+3.65%) |
Apr 22, 2013 | 4.027 | 4.027 | 3.954 | 3.999 | 13,395 | +0.03(+0.85%) |
Apr 19, 2013 | 3.959 | 3.965 | 3.959 | 3.965 | 1,424 | -0.02(-0.59%) |
Apr 18, 2013 | 3.989 | 3.989 | 3.989 | 3.989 | 890 | -0.04(-1.08%) |
Apr 17, 2013 | 4.044 | 4.044 | 3.965 | 4.032 | 7,304 | +0.00(+0.00%) |
Apr 16, 2013 | 4.038 | 4.038 | 4.032 | 4.032 | 534 | +0.00(+0.00%) |
Apr 15, 2013 | 4.072 | 4.072 | 4.027 | 4.032 | 1,602 | +0.00(+0.00%) |
Apr 12, 2013 | 4.015 | 4.066 | 3.993 | 4.032 | 7,656 | +0.02(+0.41%) |
Apr 11, 2013 | 4.100 | 4.100 | 4.015 | 4.016 | 1,267 | -0.07(-1.77%) |
Apr 10, 2013 | 4.094 | 4.094 | 4.015 | 4.088 | 3,069 | -0.01(-0.26%) |
Apr 09, 2013 | 4.015 | 4.100 | 4.015 | 4.099 | 3,383 | +0.03(+0.81%) |
Apr 05, 2013 | 3.959 | 4.066 | 4.066 | 4.066 | 1,246 | +0.01(+0.14%) |
Apr 04, 2013 | 4.072 | 4.072 | 4.029 | 4.060 | 2,492 | +0.00(+0.00%) |
Apr 03, 2013 | 4.015 | 4.072 | 3.959 | 4.060 | 5,185 | +0.02(+0.42%) |
Apr 02, 2013 | 4.072 | 4.072 | 3.988 | 4.044 | 1,335 | -0.02(-0.55%) |
Apr 01, 2013 | 4.066 | 4.072 | 4.041 | 4.066 | 6,632 | +0.06(+1.47%) |
Mar 28, 2013 | 4.093 | 4.093 | 4.007 | 4.007 | 1,052 | -0.01(-0.21%) |
Mar 27, 2013 | 4.015 | 4.015 | 4.015 | 4.015 | 534 | +0.03(+0.70%) |
Mar 26, 2013 | 4.072 | 4.072 | 3.959 | 3.987 | 72,978 | -0.08(-2.07%) |
Mar 25, 2013 | 4.145 | 4.158 | 4.072 | 4.072 | 12,811 | +0.02(+0.42%) |
Mar 22, 2013 | 4.156 | 4.156 | 3.959 | 4.055 | 8,080 | -0.10(-2.43%) |
Mar 20, 2013 | 4.015 | 4.156 | 4.156 | 4.156 | 3,027 | +0.10(+2.35%) |
Mar 19, 2013 | 4.178 | 4.212 | 4.044 | 4.060 | 3,003 | -0.17(-3.98%) |
Mar 18, 2013 | 4.049 | 4.229 | 4.044 | 4.229 | 2,343 | +0.15(+3.72%) |
Mar 15, 2013 | 4.235 | 4.235 | 4.077 | 4.077 | 9,123 | -0.15(-3.59%) |
Mar 14, 2013 | 4.201 | 4.229 | 4.156 | 4.229 | 4,706 | +0.13(+3.15%) |
Mar 13, 2013 | 4.234 | 4.235 | 4.100 | 4.100 | 1,497 | +0.02(+0.55%) |
Mar 12, 2013 | 4.178 | 4.240 | 4.044 | 4.077 | 21,527 | -0.10(-2.42%) |
Mar 11, 2013 | 4.015 | 4.178 | 4.015 | 4.178 | 3,669 | +0.13(+3.19%) |
Mar 08, 2013 | 4.032 | 4.060 | 4.010 | 4.049 | 22,252 | +0.17(+4.34%) |
Mar 07, 2013 | 3.898 | 4.044 | 3.869 | 3.881 | 4,259 | +0.03(+0.88%) |
Mar 06, 2013 | 4.072 | 4.072 | 3.746 | 3.847 | 24,584 | -0.20(-4.86%) |
Mar 05, 2013 | 3.931 | 4.044 | 3.931 | 4.044 | 7,775 | -0.09(-2.17%) |