Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.737 | 4.838 | 4.737 | 4.833 | 5,729 | +0.09(+1.79%) |
May 30, 2013 | 4.748 | 4.748 | 4.748 | 4.748 | 0 | +0.00(+0.04%) |
May 28, 2013 | 4.788 | 4.746 | 4.746 | 4.746 | 3,797 | -0.04(-0.89%) |
May 24, 2013 | 4.788 | 4.788 | 4.788 | 4.788 | 0 | -0.04(-0.85%) |
May 23, 2013 | 4.680 | 4.829 | 4.680 | 4.829 | 0 | +0.13(+2.75%) |
May 22, 2013 | 4.704 | 4.753 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
May 21, 2013 | 4.700 | 4.792 | 4.654 | 4.700 | 0 | -0.00(-0.04%) |
May 20, 2013 | 4.882 | 4.888 | 4.700 | 4.702 | 0 | -0.18(-3.77%) |
May 17, 2013 | 4.884 | 4.886 | 4.700 | 4.886 | 0 | +0.00(+0.04%) |
May 16, 2013 | 4.884 | 4.884 | 4.884 | 4.884 | 11,936 | +0.00(+0.00%) |
May 15, 2013 | 4.895 | 4.895 | 4.884 | 4.884 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.890 | 4.890 | 4.884 | 4.884 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.884 | 4.884 | 4.884 | 4.884 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.892 | 4.892 | 4.884 | 4.884 | 0 | +0.05(+1.07%) |
May 08, 2013 | 4.833 | 4.833 | 4.833 | 4.833 | 0 | -0.05(-1.06%) |
May 07, 2013 | 4.930 | 5.050 | 4.884 | 4.884 | 0 | -0.03(-0.56%) |
May 06, 2013 | 4.884 | 4.912 | 4.884 | 4.912 | 0 | +0.03(+0.57%) |
May 03, 2013 | 4.932 | 4.932 | 4.884 | 4.884 | 0 | -0.05(-0.93%) |
May 02, 2013 | 4.932 | 4.932 | 4.930 | 4.930 | 0 | -0.05(-0.93%) |
May 01, 2013 | 5.017 | 5.022 | 4.976 | 4.976 | 0 | +0.05(+0.97%) |
Apr 30, 2013 | 4.928 | 4.932 | 4.928 | 4.928 | 0 | +0.05(+1.10%) |
Apr 29, 2013 | 4.875 | 4.875 | 4.875 | 4.875 | 542 | -0.03(-0.55%) |
Apr 25, 2013 | 4.902 | 4.902 | 4.902 | 4.902 | 0 | +0.05(+1.09%) |
Apr 24, 2013 | 5.004 | 5.021 | 4.810 | 4.849 | 0 | -0.13(-2.56%) |
Apr 23, 2013 | 4.759 | 4.987 | 4.759 | 4.976 | 48,169 | +0.14(+2.86%) |
Apr 22, 2013 | 4.746 | 4.982 | 4.746 | 4.838 | 2,712 | +0.09(+1.82%) |
Apr 19, 2013 | 4.711 | 4.751 | 4.709 | 4.751 | 6,499 | -0.05(-1.03%) |
Apr 18, 2013 | 4.919 | 4.954 | 4.772 | 4.801 | 6,765 | +0.10(+2.15%) |
Apr 17, 2013 | 4.700 | 4.746 | 4.700 | 4.700 | 28,213 | -0.00(-0.01%) |
Apr 16, 2013 | 4.700 | 4.700 | 4.641 | 4.700 | 3,797 | -0.07(-1.46%) |
Apr 15, 2013 | 4.834 | 4.834 | 4.700 | 4.770 | 43,351 | -0.07(-1.41%) |
Apr 12, 2013 | 4.833 | 5.061 | 4.833 | 4.838 | 9,787 | +0.00(+0.00%) |
Apr 11, 2013 | 5.065 | 5.065 | 4.798 | 4.838 | 14,649 | -0.18(-3.67%) |
Apr 10, 2013 | 4.958 | 5.076 | 4.718 | 5.022 | 29,645 | +0.06(+1.11%) |
Apr 09, 2013 | 4.921 | 5.056 | 4.912 | 4.967 | 14,942 | +0.05(+1.01%) |
Apr 08, 2013 | 4.976 | 4.976 | 4.909 | 4.917 | 22,516 | -0.10(-2.06%) |
Apr 05, 2013 | 5.022 | 5.022 | 5.021 | 5.021 | 2,170 | +0.06(+1.30%) |
Apr 04, 2013 | 5.002 | 5.115 | 4.850 | 4.956 | 81,786 | -0.06(-1.14%) |
Apr 03, 2013 | 4.903 | 5.040 | 4.903 | 5.013 | 19,836 | +0.11(+2.26%) |
Apr 02, 2013 | 4.785 | 5.161 | 4.781 | 4.903 | 24,328 | +0.12(+2.54%) |
Apr 01, 2013 | 4.700 | 4.783 | 4.700 | 4.781 | 7,595 | +0.06(+1.28%) |
Mar 28, 2013 | 4.783 | 4.787 | 4.700 | 4.721 | 11,453 | -0.03(-0.61%) |
Mar 27, 2013 | 4.750 | 4.750 | 4.750 | 4.750 | 542 | +0.02(+0.37%) |
Mar 26, 2013 | 4.769 | 4.769 | 4.732 | 4.732 | 3,863 | +0.02(+0.49%) |
Mar 25, 2013 | 4.709 | 4.709 | 4.709 | 4.709 | 4,340 | +0.00(+0.00%) |
Mar 22, 2013 | 4.777 | 4.777 | 4.700 | 4.709 | 29,835 | +0.01(+0.20%) |
Mar 21, 2013 | 4.700 | 4.721 | 4.700 | 4.700 | 10,851 | -0.03(-0.55%) |
Mar 19, 2013 | 4.702 | 4.726 | 4.726 | 4.726 | 7,053 | +0.01(+0.16%) |
Mar 18, 2013 | 4.689 | 4.720 | 4.689 | 4.718 | 8,312 | +0.07(+1.59%) |
Mar 15, 2013 | 4.700 | 4.702 | 4.645 | 4.645 | 12,110 | -0.09(-1.98%) |
Mar 14, 2013 | 4.739 | 4.739 | 4.739 | 4.739 | 2,712 | +0.04(+0.78%) |
Mar 13, 2013 | 4.787 | 4.787 | 4.700 | 4.702 | 19,505 | -0.02(-0.35%) |
Mar 12, 2013 | 4.750 | 4.750 | 4.718 | 4.718 | 13,867 | +0.01(+0.31%) |
Mar 11, 2013 | 4.704 | 4.704 | 4.704 | 4.704 | 678 | -0.08(-1.65%) |
Mar 08, 2013 | 4.782 | 4.782 | 4.782 | 4.782 | 705 | +0.00(+0.03%) |
Mar 07, 2013 | 4.669 | 4.781 | 4.669 | 4.781 | 2,170 | +0.09(+1.93%) |
Mar 06, 2013 | 4.740 | 4.740 | 4.659 | 4.691 | 9,223 | -0.01(-0.20%) |
Mar 05, 2013 | 4.700 | 4.700 | 4.700 | 4.700 | 1,681 | +0.05(+0.99%) |
Mar 04, 2013 | 4.654 | 4.654 | 4.654 | 4.654 | 1,627 | -0.03(-0.59%) |