Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.200 | 4.110 | 4.110 | 4.110 | 500 | -0.08(-1.93%) |
May 30, 2013 | 4.200 | 4.200 | 4.191 | 4.191 | 0 | +0.04(+0.99%) |
May 29, 2013 | 4.110 | 4.150 | 4.110 | 4.150 | 3,711 | +0.07(+1.72%) |
May 28, 2013 | 4.260 | 4.260 | 4.080 | 4.080 | 6,518 | -0.18(-4.23%) |
May 23, 2013 | 4.350 | 4.260 | 4.260 | 4.260 | 4,400 | -0.11(-2.52%) |
May 22, 2013 | 4.350 | 4.370 | 4.350 | 4.370 | 0 | +0.03(+0.69%) |
May 21, 2013 | 4.300 | 4.350 | 4.300 | 4.340 | 0 | +0.07(+1.64%) |
May 17, 2013 | 4.280 | 4.270 | 4.270 | 4.270 | 2,100 | -0.08(-1.84%) |
May 16, 2013 | 4.350 | 4.350 | 4.320 | 4.350 | 3,400 | -0.02(-0.46%) |
May 14, 2013 | 4.530 | 4.370 | 4.370 | 4.370 | 1,100 | -0.18(-3.87%) |
May 13, 2013 | 4.540 | 4.560 | 4.540 | 4.546 | 0 | +0.04(+0.80%) |
May 09, 2013 | 4.500 | 4.510 | 4.510 | 4.510 | 2,600 | +0.06(+1.35%) |
May 08, 2013 | 4.350 | 4.500 | 4.350 | 4.450 | 0 | +0.11(+2.44%) |
May 07, 2013 | 4.507 | 4.518 | 4.344 | 4.344 | 0 | -0.10(-2.36%) |
May 06, 2013 | 4.449 | 4.449 | 4.439 | 4.449 | 0 | +0.07(+1.58%) |
May 03, 2013 | 4.419 | 4.380 | 4.380 | 4.380 | 0 | +0.06(+1.47%) |
May 02, 2013 | 4.316 | 4.316 | 4.316 | 4.316 | 0 | -0.05(-1.22%) |
May 01, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.00(-0.00%) |
Apr 30, 2013 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | -0.07(-1.56%) |
Apr 29, 2013 | 4.459 | 4.459 | 4.290 | 4.439 | 3,552 | -0.02(-0.44%) |
Apr 26, 2013 | 4.459 | 4.459 | 4.459 | 4.459 | 1,614 | -0.00(-0.00%) |
Apr 25, 2013 | 4.290 | 4.459 | 4.290 | 4.459 | 2,176 | +0.11(+2.51%) |
Apr 23, 2013 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.01(+0.23%) |
Apr 22, 2013 | 4.300 | 4.340 | 4.300 | 4.340 | 353 | +0.04(+0.89%) |
Apr 18, 2013 | 4.302 | 4.302 | 4.302 | 4.302 | 0 | -0.15(-3.31%) |
Apr 17, 2013 | 4.439 | 4.449 | 4.439 | 4.449 | 1,009 | +0.06(+1.35%) |
Apr 16, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 403 | -0.08(-1.88%) |
Apr 12, 2013 | 4.300 | 4.474 | 4.474 | 4.474 | 201 | +0.19(+4.52%) |
Apr 10, 2013 | 4.300 | 4.281 | 4.281 | 4.281 | 1,412 | -0.08(-1.82%) |
Apr 08, 2013 | 4.360 | 4.360 | 4.360 | 4.360 | 908 | -0.04(-0.90%) |
Apr 05, 2013 | 4.281 | 4.508 | 4.281 | 4.399 | 1,665 | +0.16(+3.74%) |
Apr 03, 2013 | 4.469 | 4.241 | 4.241 | 4.241 | 1,614 | -0.28(-6.14%) |
Apr 02, 2013 | 4.508 | 4.518 | 4.508 | 4.518 | 706 | -0.04(-0.87%) |
Apr 01, 2013 | 4.617 | 4.617 | 4.300 | 4.558 | 3,078 | +0.34(+7.98%) |
Mar 28, 2013 | 4.271 | 4.271 | 4.221 | 4.221 | 3,229 | -0.05(-1.24%) |
Mar 27, 2013 | 4.281 | 4.281 | 4.261 | 4.274 | 3,410 | +0.01(+0.31%) |
Mar 26, 2013 | 4.281 | 4.399 | 4.261 | 4.261 | 5,651 | -0.01(-0.23%) |
Mar 25, 2013 | 4.241 | 4.439 | 4.211 | 4.271 | 3,229 | -0.19(-4.22%) |
Mar 22, 2013 | 4.399 | 4.459 | 4.333 | 4.459 | 5,348 | +0.14(+3.28%) |
Mar 21, 2013 | 4.310 | 4.317 | 4.310 | 4.317 | 1,819 | -0.14(-3.18%) |
Mar 20, 2013 | 4.380 | 4.459 | 4.320 | 4.459 | 5,711 | +0.01(+0.22%) |
Mar 19, 2013 | 4.380 | 4.459 | 4.293 | 4.449 | 5,551 | +0.10(+2.28%) |
Mar 18, 2013 | 4.340 | 4.350 | 4.335 | 4.350 | 5,047 | +0.09(+2.09%) |
Mar 15, 2013 | 3.963 | 4.578 | 3.954 | 4.261 | 25,329 | +0.36(+9.14%) |
Mar 13, 2013 | 3.904 | 3.904 | 3.904 | 3.904 | 504 | -0.05(-1.25%) |
Mar 11, 2013 | 3.954 | 3.954 | 3.954 | 3.954 | 100 | +0.10(+2.57%) |
Mar 06, 2013 | 3.855 | 3.855 | 3.855 | 3.855 | 201 | -0.01(-0.25%) |
Mar 05, 2013 | 3.855 | 3.864 | 3.855 | 3.864 | 872 | +0.01(+0.26%) |
Mar 04, 2013 | 3.894 | 3.894 | 3.855 | 3.855 | 1,408 | -0.08(-1.97%) |