Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2013 | 3.805 | 3.805 | 3.805 | 3.805 | 493 | +0.00(+0.00%) |
May 28, 2013 | 3.805 | 3.805 | 3.772 | 3.805 | 8,816 | +0.00(+0.00%) |
May 24, 2013 | 3.805 | 3.805 | 3.805 | 3.805 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3.829 | 3.854 | 3.805 | 3.805 | 0 | -0.05(-1.26%) |
May 22, 2013 | 3.845 | 3.854 | 3.845 | 3.854 | 0 | -0.04(-1.04%) |
May 21, 2013 | 3.886 | 3.894 | 3.886 | 3.894 | 0 | +0.03(+0.90%) |
May 20, 2013 | 3.821 | 3.894 | 3.813 | 3.859 | 0 | -0.03(-0.90%) |
May 16, 2013 | 3.894 | 3.894 | 3.894 | 3.894 | 0 | -0.02(-0.62%) |
May 15, 2013 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.02(+0.62%) |
May 13, 2013 | 3.927 | 3.927 | 3.894 | 3.894 | 0 | +0.04(+1.05%) |
May 10, 2013 | 3.894 | 3.894 | 3.854 | 3.854 | 0 | -0.04(-1.04%) |
May 09, 2013 | 3.829 | 3.894 | 3.829 | 3.894 | 0 | +0.08(+2.13%) |
May 08, 2013 | 3.772 | 3.813 | 3.772 | 3.813 | 0 | +0.00(+0.13%) |
May 07, 2013 | 3.797 | 3.813 | 3.797 | 3.808 | 0 | -0.08(-1.98%) |
May 06, 2013 | 3.886 | 3.886 | 3.756 | 3.885 | 0 | -0.00(-0.02%) |
May 03, 2013 | 3.894 | 3.894 | 3.886 | 3.886 | 0 | -0.08(-2.04%) |
May 02, 2013 | 3.959 | 3.967 | 3.951 | 3.967 | 0 | +0.11(+2.95%) |
May 01, 2013 | 3.870 | 3.870 | 3.732 | 3.854 | 0 | -0.03(-0.84%) |
Apr 30, 2013 | 3.886 | 3.886 | 3.886 | 3.886 | 0 | +0.02(+0.53%) |
Apr 29, 2013 | 3.691 | 3.878 | 3.691 | 3.866 | 9,390 | +0.14(+3.81%) |
Apr 26, 2013 | 3.805 | 3.805 | 3.716 | 3.724 | 4,322 | -0.08(-2.13%) |
Apr 25, 2013 | 3.448 | 3.967 | 3.245 | 3.805 | 38,026 | -0.13(-3.30%) |
Apr 24, 2013 | 4.008 | 4.008 | 3.935 | 3.935 | 0 | -0.03(-0.82%) |
Apr 23, 2013 | 3.854 | 3.967 | 3.854 | 3.967 | 2,218 | +0.11(+2.95%) |
Apr 22, 2013 | 3.935 | 3.935 | 3.854 | 3.854 | 0 | -0.04(-1.04%) |
Apr 19, 2013 | 3.991 | 3.991 | 3.894 | 3.894 | 1,355 | -0.02(-0.41%) |
Apr 18, 2013 | 3.813 | 3.910 | 3.805 | 3.910 | 12,942 | -0.11(-2.62%) |
Apr 17, 2013 | 4.016 | 4.016 | 4.016 | 4.016 | 1,232 | +0.23(+5.99%) |
Apr 16, 2013 | 3.902 | 4.032 | 3.789 | 3.789 | 3,776 | +0.00(+0.00%) |
Apr 15, 2013 | 3.927 | 4.040 | 3.772 | 3.789 | 12,493 | -0.09(-2.30%) |
Apr 12, 2013 | 3.878 | 3.878 | 3.878 | 3.878 | 123 | +0.06(+1.70%) |
Apr 11, 2013 | 4.016 | 4.040 | 3.813 | 3.813 | 3,945 | -0.20(-5.05%) |
Apr 10, 2013 | 4.016 | 4.016 | 3.932 | 4.016 | 2,725 | +0.00(+0.00%) |
Apr 09, 2013 | 4.040 | 4.040 | 3.880 | 4.016 | 4,542 | -0.04(-1.00%) |
Apr 08, 2013 | 4.048 | 4.056 | 4.048 | 4.056 | 1,720 | +0.01(+0.20%) |
Apr 05, 2013 | 3.951 | 4.056 | 3.935 | 4.048 | 7,687 | +0.11(+2.68%) |
Apr 04, 2013 | 3.975 | 3.975 | 3.894 | 3.943 | 2,570 | -0.00(-0.07%) |
Apr 03, 2013 | 3.862 | 3.967 | 3.854 | 3.945 | 4,443 | +0.01(+0.27%) |
Apr 02, 2013 | 3.935 | 3.935 | 3.935 | 3.935 | 616 | +0.00(+0.00%) |
Apr 01, 2013 | 3.878 | 3.935 | 3.854 | 3.935 | 24,899 | +0.08(+2.11%) |
Mar 28, 2013 | 3.772 | 3.862 | 3.772 | 3.854 | 13,041 | +0.00(+0.00%) |
Mar 27, 2013 | 3.772 | 3.854 | 3.772 | 3.854 | 7,519 | +0.00(+0.00%) |
Mar 26, 2013 | 3.854 | 3.894 | 3.699 | 3.853 | 8,874 | -0.00(-0.00%) |
Mar 25, 2013 | 3.894 | 3.894 | 3.854 | 3.854 | 4,437 | -0.02(-0.63%) |
Mar 22, 2013 | 3.910 | 3.910 | 3.878 | 3.878 | 1,972 | -0.15(-3.63%) |
Mar 21, 2013 | 4.048 | 4.048 | 4.024 | 4.024 | 4,686 | +0.00(+0.00%) |
Mar 20, 2013 | 3.935 | 4.069 | 3.935 | 4.024 | 6,409 | +0.09(+2.27%) |
Mar 19, 2013 | 3.894 | 3.972 | 3.894 | 3.935 | 901 | +0.03(+0.83%) |
Mar 18, 2013 | 3.902 | 3.975 | 3.894 | 3.902 | 4,772 | -0.15(-3.80%) |
Mar 15, 2013 | 3.902 | 4.056 | 3.902 | 4.056 | 8,163 | +0.00(+0.00%) |
Mar 14, 2013 | 4.016 | 4.056 | 3.862 | 4.056 | 15,563 | +0.16(+4.16%) |
Mar 13, 2013 | 3.894 | 3.894 | 3.894 | 3.894 | 156 | -0.06(-1.44%) |
Mar 12, 2013 | 3.967 | 4.008 | 3.935 | 3.951 | 4,393 | -0.06(-1.42%) |
Mar 11, 2013 | 3.951 | 4.016 | 3.935 | 4.008 | 25,029 | +0.07(+1.77%) |
Mar 08, 2013 | 3.886 | 3.969 | 3.886 | 3.938 | 4,390 | +0.00(+0.08%) |
Mar 07, 2013 | 3.975 | 3.975 | 3.935 | 3.935 | 2,341 | -0.06(-1.42%) |
Mar 06, 2013 | 3.935 | 3.991 | 3.935 | 3.991 | 2,996 | +0.07(+1.86%) |
Mar 05, 2013 | 3.918 | 3.918 | 3.918 | 3.918 | 493 | -0.02(-0.41%) |
Mar 04, 2013 | 3.935 | 3.935 | 3.894 | 3.935 | 2,905 | +0.00(+0.00%) |