Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.350 | 4.449 | 4.350 | 4.350 | 2,089 | -0.13(-2.90%) |
May 30, 2013 | 4.350 | 4.480 | 4.350 | 4.480 | 0 | -0.01(-0.22%) |
May 29, 2013 | 4.590 | 4.590 | 4.490 | 4.490 | 8,015 | -0.08(-1.75%) |
May 28, 2013 | 4.570 | 4.570 | 4.570 | 4.570 | 515 | +0.11(+2.47%) |
May 24, 2013 | 4.400 | 4.490 | 4.370 | 4.460 | 0 | +0.03(+0.68%) |
May 23, 2013 | 4.400 | 4.450 | 4.400 | 4.430 | 0 | -0.07(-1.56%) |
May 22, 2013 | 4.487 | 4.500 | 4.464 | 4.500 | 0 | +0.01(+0.22%) |
May 21, 2013 | 4.500 | 4.510 | 4.490 | 4.490 | 0 | -0.01(-0.22%) |
May 20, 2013 | 4.500 | 4.550 | 4.370 | 4.500 | 0 | +0.06(+1.35%) |
May 17, 2013 | 4.470 | 4.620 | 4.410 | 4.440 | 0 | +0.11(+2.54%) |
May 16, 2013 | 4.480 | 4.480 | 4.330 | 4.330 | 600 | +0.00(+0.00%) |
May 15, 2013 | 4.320 | 4.747 | 4.320 | 4.330 | 0 | -0.06(-1.37%) |
May 13, 2013 | 4.850 | 4.850 | 4.350 | 4.390 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.390 | 4.390 | 4.380 | 4.390 | 0 | +0.04(+0.92%) |
May 09, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.03(+0.69%) |
May 08, 2013 | 4.300 | 4.350 | 4.300 | 4.320 | 0 | -0.01(-0.23%) |
May 07, 2013 | 4.340 | 4.340 | 4.330 | 4.330 | 0 | +0.00(+0.00%) |
May 06, 2013 | 4.250 | 4.410 | 4.250 | 4.330 | 0 | -0.03(-0.69%) |
May 03, 2013 | 4.340 | 4.361 | 4.331 | 4.360 | 0 | +0.03(+0.67%) |
May 02, 2013 | 4.310 | 4.440 | 4.250 | 4.331 | 0 | -0.03(-0.67%) |
May 01, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.380 | 4.360 | 4.315 | 4.360 | 0 | +0.05(+1.05%) |
Apr 29, 2013 | 4.270 | 4.315 | 4.270 | 4.315 | 1,125 | -0.08(-1.71%) |
Apr 26, 2013 | 4.380 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Apr 25, 2013 | 4.260 | 4.480 | 4.210 | 4.390 | 0 | +0.14(+3.29%) |
Apr 24, 2013 | 4.420 | 4.520 | 4.250 | 4.250 | 0 | +0.05(+1.19%) |
Apr 23, 2013 | 4.392 | 4.440 | 4.200 | 4.200 | 1,019 | +0.00(+0.00%) |
Apr 22, 2013 | 4.300 | 4.459 | 4.200 | 4.200 | 1,000 | +0.00(+0.00%) |
Apr 19, 2013 | 4.530 | 4.850 | 4.110 | 4.200 | 13,777 | -0.17(-3.89%) |
Apr 18, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | -0.11(-2.46%) |
Apr 16, 2013 | 4.520 | 4.480 | 4.480 | 4.480 | 3,600 | +0.01(+0.22%) |
Apr 12, 2013 | 4.520 | 4.470 | 4.470 | 4.470 | 4,000 | -0.02(-0.45%) |
Apr 11, 2013 | 4.500 | 4.501 | 4.490 | 4.490 | 1,610 | -0.03(-0.66%) |
Apr 10, 2013 | 4.570 | 4.570 | 4.500 | 4.520 | 1,625 | -0.08(-1.74%) |
Apr 09, 2013 | 4.470 | 4.600 | 4.460 | 4.600 | 1,440 | +0.15(+3.37%) |
Apr 08, 2013 | 4.650 | 4.650 | 4.310 | 4.450 | 9,554 | -0.14(-3.05%) |
Apr 05, 2013 | 4.380 | 4.590 | 4.380 | 4.590 | 300 | +0.24(+5.52%) |
Apr 04, 2013 | 4.410 | 4.700 | 4.350 | 4.350 | 10,359 | -0.25(-5.43%) |
Apr 03, 2013 | 4.670 | 4.700 | 4.600 | 4.600 | 1,623 | -0.03(-0.65%) |
Apr 02, 2013 | 4.770 | 4.970 | 4.630 | 4.630 | 1,373 | +0.00(+0.00%) |
Apr 01, 2013 | 4.650 | 4.650 | 4.580 | 4.630 | 2,293 | +0.03(+0.56%) |
Mar 28, 2013 | 4.710 | 4.800 | 4.520 | 4.604 | 1,731 | -0.10(-2.04%) |
Mar 27, 2013 | 4.500 | 4.700 | 4.500 | 4.700 | 1,332 | +0.17(+3.70%) |
Mar 26, 2013 | 4.540 | 4.540 | 4.530 | 4.532 | 4,488 | +0.03(+0.71%) |
Mar 25, 2013 | 4.500 | 4.520 | 4.480 | 4.500 | 3,345 | +0.05(+1.12%) |
Mar 21, 2013 | 4.390 | 4.450 | 4.450 | 4.450 | 6,100 | +0.10(+2.30%) |
Mar 20, 2013 | 4.300 | 4.510 | 4.300 | 4.350 | 5,611 | +0.11(+2.59%) |
Mar 19, 2013 | 4.490 | 4.490 | 4.210 | 4.240 | 6,048 | +0.00(+0.05%) |
Mar 18, 2013 | 4.350 | 4.350 | 4.238 | 4.238 | 1,150 | -0.03(-0.75%) |
Mar 15, 2013 | 4.400 | 4.400 | 4.270 | 4.270 | 1,017 | +0.03(+0.78%) |
Mar 14, 2013 | 4.210 | 4.280 | 4.200 | 4.237 | 1,449 | -0.00(-0.07%) |
Mar 13, 2013 | 4.340 | 4.340 | 4.230 | 4.240 | 2,073 | -0.15(-3.42%) |
Mar 12, 2013 | 4.260 | 4.420 | 4.260 | 4.390 | 1,028 | +0.19(+4.52%) |
Mar 11, 2013 | 4.210 | 4.500 | 4.200 | 4.200 | 5,518 | +0.00(+0.00%) |
Mar 08, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 100 | -0.09(-2.10%) |
Mar 07, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | +0.00(+0.00%) |
Mar 06, 2013 | 4.460 | 4.470 | 4.263 | 4.290 | 2,770 | +0.00(+0.00%) |
Mar 05, 2013 | 4.240 | 4.500 | 4.240 | 4.290 | 4,660 | +0.05(+1.11%) |
Mar 04, 2013 | 4.240 | 4.243 | 4.150 | 4.243 | 860 | +0.02(+0.54%) |