Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.024 | 5.024 | 5.005 | 5.005 | 1,522 | -0.05(-0.97%) |
May 30, 2013 | 5.044 | 5.054 | 5.024 | 5.054 | 0 | +0.03(+0.59%) |
May 29, 2013 | 5.024 | 5.024 | 5.024 | 5.024 | 203 | -0.05(-0.97%) |
May 28, 2013 | 5.084 | 5.123 | 5.024 | 5.074 | 632 | +0.05(+0.93%) |
May 23, 2013 | 5.024 | 5.027 | 5.027 | 5.027 | 710 | -0.01(-0.25%) |
May 22, 2013 | 5.025 | 5.039 | 5.024 | 5.039 | 0 | +0.06(+1.29%) |
May 21, 2013 | 5.084 | 5.192 | 4.926 | 4.975 | 0 | -0.11(-2.13%) |
May 20, 2013 | 5.084 | 5.084 | 5.084 | 5.084 | 0 | -0.01(-0.19%) |
May 17, 2013 | 5.123 | 5.172 | 5.093 | 5.093 | 0 | -0.05(-0.96%) |
May 16, 2013 | 5.143 | 5.143 | 5.143 | 5.143 | 913 | +0.00(+0.00%) |
May 15, 2013 | 5.084 | 5.172 | 5.084 | 5.143 | 0 | +0.02(+0.38%) |
May 13, 2013 | 5.182 | 5.202 | 4.975 | 5.123 | 0 | -0.01(-0.19%) |
May 10, 2013 | 5.162 | 5.172 | 4.926 | 5.133 | 0 | +0.09(+1.76%) |
May 09, 2013 | 5.054 | 5.153 | 4.965 | 5.044 | 0 | -0.02(-0.39%) |
May 08, 2013 | 5.044 | 5.153 | 4.975 | 5.064 | 0 | +0.09(+1.78%) |
May 07, 2013 | 5.084 | 5.084 | 4.975 | 4.975 | 0 | -0.10(-1.94%) |
May 06, 2013 | 5.212 | 5.212 | 4.975 | 5.074 | 0 | -0.06(-1.15%) |
May 03, 2013 | 5.024 | 5.133 | 5.024 | 5.133 | 0 | -0.02(-0.38%) |
May 02, 2013 | 4.827 | 5.192 | 4.818 | 5.153 | 0 | +0.13(+2.55%) |
May 01, 2013 | 5.024 | 5.103 | 4.995 | 5.024 | 0 | +0.08(+1.59%) |
Apr 30, 2013 | 4.955 | 5.113 | 4.936 | 4.946 | 0 | -0.07(-1.38%) |
Apr 29, 2013 | 5.074 | 5.074 | 4.985 | 5.015 | 1,662 | -0.06(-1.17%) |
Apr 26, 2013 | 4.926 | 5.074 | 4.926 | 5.074 | 3,694 | +0.14(+2.79%) |
Apr 25, 2013 | 5.143 | 5.182 | 4.936 | 4.936 | 3,045 | -0.25(-4.77%) |
Apr 24, 2013 | 5.123 | 5.221 | 5.103 | 5.183 | 0 | +0.06(+1.17%) |
Apr 23, 2013 | 5.074 | 5.172 | 5.059 | 5.123 | 6,216 | +0.07(+1.36%) |
Apr 22, 2013 | 5.093 | 5.204 | 5.024 | 5.054 | 3,781 | -0.14(-2.66%) |
Apr 19, 2013 | 5.024 | 5.192 | 4.997 | 5.192 | 5,311 | +0.22(+4.36%) |
Apr 18, 2013 | 4.926 | 4.987 | 4.926 | 4.975 | 2,943 | -0.02(-0.39%) |
Apr 17, 2013 | 4.837 | 5.024 | 4.837 | 4.995 | 2,588 | +0.05(+1.00%) |
Apr 16, 2013 | 4.936 | 5.015 | 4.926 | 4.946 | 2,740 | +0.00(+0.00%) |
Apr 15, 2013 | 4.916 | 5.024 | 4.916 | 4.946 | 13,739 | -0.05(-0.96%) |
Apr 12, 2013 | 4.994 | 4.994 | 4.994 | 4.994 | 507 | -0.02(-0.42%) |
Apr 11, 2013 | 4.975 | 5.015 | 4.955 | 5.015 | 1,838 | +0.04(+0.79%) |
Apr 10, 2013 | 5.103 | 5.221 | 4.926 | 4.975 | 4,834 | +0.05(+1.00%) |
Apr 09, 2013 | 4.552 | 4.975 | 4.552 | 4.926 | 43,646 | +0.37(+8.23%) |
Apr 08, 2013 | 4.571 | 4.699 | 4.552 | 4.552 | 12,502 | -0.09(-1.91%) |
Apr 05, 2013 | 4.581 | 4.689 | 4.561 | 4.640 | 5,852 | +0.05(+1.18%) |
Apr 04, 2013 | 4.571 | 4.630 | 4.571 | 4.586 | 4,393 | +0.01(+0.30%) |
Apr 03, 2013 | 4.660 | 4.719 | 4.572 | 4.572 | 3,349 | -0.15(-3.11%) |
Apr 02, 2013 | 4.680 | 4.788 | 4.680 | 4.719 | 3,643 | +0.07(+1.48%) |
Apr 01, 2013 | 4.640 | 4.699 | 4.552 | 4.650 | 28,216 | +0.10(+2.29%) |
Mar 28, 2013 | 4.433 | 4.611 | 4.295 | 4.546 | 68,792 | +0.21(+4.87%) |
Mar 27, 2013 | 4.670 | 4.699 | 4.226 | 4.335 | 236,616 | -1.00(-18.67%) |
Mar 26, 2013 | 5.271 | 5.369 | 5.261 | 5.330 | 20,602 | +0.11(+2.08%) |
Mar 25, 2013 | 5.389 | 5.389 | 5.103 | 5.221 | 28,763 | -0.16(-2.93%) |
Mar 22, 2013 | 5.419 | 5.419 | 5.310 | 5.379 | 6,648 | -0.05(-0.89%) |
Mar 21, 2013 | 5.411 | 5.497 | 5.369 | 5.427 | 2,578 | +0.04(+0.71%) |
Mar 20, 2013 | 5.251 | 5.625 | 5.221 | 5.389 | 56,962 | +0.11(+2.05%) |
Mar 19, 2013 | 5.428 | 5.428 | 5.123 | 5.281 | 14,109 | -0.10(-1.83%) |
Mar 18, 2013 | 5.606 | 5.911 | 5.379 | 5.379 | 15,098 | -0.19(-3.36%) |
Mar 15, 2013 | 5.438 | 5.566 | 5.428 | 5.566 | 10,541 | +0.14(+2.54%) |
Mar 14, 2013 | 5.419 | 5.478 | 5.379 | 5.428 | 8,240 | +0.11(+2.04%) |
Mar 13, 2013 | 5.330 | 5.350 | 5.241 | 5.320 | 7,714 | +0.00(+0.00%) |
Mar 12, 2013 | 5.271 | 5.320 | 5.241 | 5.320 | 12,670 | +0.00(+0.00%) |
Mar 11, 2013 | 5.221 | 5.320 | 5.204 | 5.320 | 37,959 | +0.10(+1.89%) |
Mar 08, 2013 | 5.212 | 5.221 | 5.162 | 5.221 | 14,230 | +0.01(+0.13%) |
Mar 07, 2013 | 5.171 | 5.261 | 5.125 | 5.214 | 8,805 | -0.01(-0.13%) |
Mar 06, 2013 | 5.271 | 5.320 | 5.167 | 5.221 | 46,068 | -0.07(-1.30%) |
Mar 05, 2013 | 5.290 | 5.350 | 5.243 | 5.290 | 18,747 | +0.00(+0.00%) |
Mar 04, 2013 | 5.290 | 5.290 | 5.202 | 5.290 | 4,567 | +0.00(+0.00%) |