Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.690 | 5.690 | 5.690 | 5.690 | 0 | +0.04(+0.71%) |
May 29, 2013 | 5.650 | 5.650 | 5.650 | 0 | -0.07(-1.22%) | |
May 28, 2013 | 5.750 | 5.750 | 5.720 | 5.720 | 2,250 | +0.22(+4.00%) |
May 24, 2013 | 5.390 | 5.530 | 5.390 | 5.500 | 1,800 | +0.11(+2.04%) |
May 23, 2013 | 5.380 | 5.390 | 5.320 | 5.390 | 119,126 | -0.26(-4.60%) |
May 21, 2013 | 5.650 | 5.650 | 5.650 | 500 | -0.14(-2.42%) | |
May 20, 2013 | 5.790 | 5.790 | 5.790 | 5.790 | 800 | +0.05(+0.87%) |
May 17, 2013 | 5.740 | 5.740 | 5.740 | 5.740 | 6,950 | +0.04(+0.70%) |
May 16, 2013 | 5.720 | 5.720 | 5.700 | 5.700 | 4,965 | +0.11(+1.97%) |
May 15, 2013 | 5.590 | 5.590 | 5.590 | 5.590 | 1,000 | +0.47(+9.18%) |
May 09, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.13(+2.61%) |
May 08, 2013 | 4.990 | 4.990 | 4.990 | 4.990 | 1,400 | +0.02(+0.40%) |
May 07, 2013 | 4.950 | 4.970 | 4.950 | 4.970 | 2,200 | +0.06(+1.22%) |
May 06, 2013 | 4.910 | 4.910 | 4.910 | 4.910 | 1,000 | -0.04(-0.81%) |
May 03, 2013 | 4.890 | 4.950 | 4.890 | 4.950 | 3,000 | +0.04(+0.81%) |
May 02, 2013 | 4.870 | 4.910 | 4.870 | 4.910 | 8,250 | +0.05(+1.03%) |
May 01, 2013 | 4.860 | 4.860 | 4.860 | 4.860 | 1,000 | -0.06(-1.22%) |
Apr 30, 2013 | 4.866 | 4.920 | 4.866 | 4.920 | 1,900 | +0.08(+1.74%) |
Apr 29, 2013 | 4.770 | 4.850 | 4.770 | 4.836 | 2,500 | +0.23(+4.90%) |
Apr 25, 2013 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | -0.07(-1.50%) |
Apr 23, 2013 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) |
Apr 22, 2013 | 4.570 | 4.660 | 4.570 | 4.660 | 860 | +0.10(+2.19%) |
Apr 19, 2013 | 4.570 | 4.570 | 4.550 | 4.560 | 16,700 | -0.18(-3.80%) |
Apr 18, 2013 | 4.800 | 4.800 | 4.690 | 4.740 | 4,050 | -0.11(-2.27%) |
Apr 17, 2013 | 4.960 | 4.960 | 4.850 | 4.850 | 500 | -0.19(-3.77%) |
Apr 16, 2013 | 5.040 | 5.040 | 5.040 | 5.040 | 100 | +0.04(+0.80%) |
Apr 15, 2013 | 5.000 | 5.000 | 5.000 | 5.000 | 850 | +0.10(+2.04%) |
Apr 12, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 800 | +0.00(+0.00%) |
Apr 11, 2013 | 4.910 | 4.910 | 4.900 | 4.900 | 4,900 | -0.15(-2.97%) |
Apr 10, 2013 | 4.860 | 5.050 | 4.860 | 5.050 | 1,200 | +0.25(+5.21%) |
Apr 09, 2013 | 4.820 | 4.820 | 4.800 | 4.800 | 5,100 | -0.04(-0.83%) |
Apr 08, 2013 | 4.840 | 4.840 | 4.820 | 4.840 | 1,150 | +0.20(+4.31%) |
Apr 05, 2013 | 4.710 | 4.710 | 4.640 | 4.640 | 16,490 | -0.10(-2.11%) |
Apr 03, 2013 | 4.740 | 4.740 | 4.740 | 0 | +0.05(+1.07%) | |
Apr 02, 2013 | 4.770 | 4.780 | 4.690 | 4.690 | 22,250 | -0.10(-2.09%) |
Apr 01, 2013 | 4.860 | 4.860 | 4.750 | 4.790 | 24,118 | -0.07(-1.44%) |
Mar 28, 2013 | 4.860 | 4.870 | 4.830 | 4.860 | 101,720 | +0.51(+11.72%) |
Mar 26, 2013 | 4.350 | 4.350 | 4.350 | 0 | +0.15(+3.57%) | |
Mar 25, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 3,000 | +0.02(+0.48%) |
Mar 22, 2013 | 4.172 | 4.180 | 4.172 | 4.180 | 9,500 | +0.22(+5.56%) |
Mar 21, 2013 | 3.970 | 3.970 | 3.960 | 3.960 | 2,100 | -0.16(-3.88%) |
Mar 20, 2013 | 4.090 | 4.200 | 4.090 | 4.120 | 1,495 | +0.13(+3.26%) |
Mar 19, 2013 | 3.970 | 4.000 | 3.970 | 3.990 | 8,500 | -0.01(-0.25%) |
Mar 18, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.03(+0.76%) |
Mar 15, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 1,000 | -0.09(-2.22%) |
Mar 14, 2013 | 4.050 | 4.060 | 4.040 | 4.060 | 10,100 | +0.03(+0.69%) |
Mar 13, 2013 | 4.070 | 4.070 | 4.032 | 4.032 | 1,583 | -0.13(-3.08%) |
Mar 07, 2013 | 4.160 | 4.160 | 4.160 | 0 | -0.03(-0.72%) | |
Mar 04, 2013 | 4.190 | 4.190 | 4.190 | 0 | -0.06(-1.41%) |