Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.883 | 4.895 | 4.883 | 4.895 | 2,044 | +0.05(+1.05%) |
May 30, 2013 | 4.845 | 4.845 | 4.845 | 4.845 | 0 | +0.07(+1.46%) |
May 29, 2013 | 4.775 | 4.775 | 4.775 | 4.775 | 157 | +0.06(+1.35%) |
May 24, 2013 | 4.832 | 4.711 | 4.711 | 4.711 | 2,831 | -0.18(-3.64%) |
May 23, 2013 | 4.756 | 4.895 | 4.756 | 4.889 | 0 | +0.11(+2.40%) |
May 22, 2013 | 4.654 | 4.775 | 4.654 | 4.775 | 0 | -0.03(-0.53%) |
May 21, 2013 | 4.679 | 4.927 | 4.679 | 4.800 | 0 | +0.24(+5.15%) |
May 20, 2013 | 4.762 | 4.775 | 4.539 | 4.565 | 0 | -0.23(-4.77%) |
May 17, 2013 | 5.004 | 5.017 | 4.794 | 4.794 | 0 | -0.22(-4.44%) |
May 16, 2013 | 4.705 | 5.277 | 4.705 | 5.016 | 2,901 | +0.17(+3.41%) |
May 14, 2013 | 4.864 | 4.851 | 4.851 | 4.851 | 2,673 | -0.01(-0.26%) |
May 13, 2013 | 4.902 | 4.902 | 4.864 | 4.864 | 0 | +0.64(+15.21%) |
May 10, 2013 | 4.291 | 4.291 | 4.215 | 4.222 | 0 | -0.22(-5.01%) |
May 09, 2013 | 4.056 | 4.444 | 4.056 | 4.444 | 0 | +0.46(+11.48%) |
May 08, 2013 | 3.964 | 3.986 | 3.964 | 3.986 | 0 | -0.09(-2.18%) |
May 07, 2013 | 4.215 | 4.215 | 4.069 | 4.075 | 0 | -0.28(-6.42%) |
May 06, 2013 | 4.463 | 4.463 | 4.355 | 4.355 | 0 | -0.10(-2.14%) |
May 03, 2013 | 4.272 | 4.450 | 4.253 | 4.450 | 0 | +0.20(+4.63%) |
May 02, 2013 | 4.330 | 4.330 | 4.247 | 4.253 | 0 | -0.14(-3.18%) |
May 01, 2013 | 4.603 | 4.603 | 4.393 | 4.393 | 0 | -0.23(-4.95%) |
Apr 30, 2013 | 4.622 | 4.622 | 4.622 | 4.622 | 0 | -0.19(-3.96%) |
Apr 29, 2013 | 4.609 | 4.813 | 4.482 | 4.813 | 1,218 | +0.11(+2.44%) |
Apr 26, 2013 | 4.730 | 4.730 | 4.559 | 4.698 | 1,730 | +0.14(+3.14%) |
Apr 25, 2013 | 4.938 | 4.938 | 4.555 | 4.555 | 0 | -0.12(-2.65%) |
Apr 24, 2013 | 4.667 | 4.724 | 4.663 | 4.679 | 0 | -0.01(-0.14%) |
Apr 23, 2013 | 4.527 | 4.743 | 4.514 | 4.686 | 4,473 | +0.08(+1.80%) |
Apr 22, 2013 | 4.673 | 4.794 | 4.457 | 4.603 | 60,620 | -0.08(-1.76%) |
Apr 19, 2013 | 4.762 | 4.880 | 4.679 | 4.686 | 3,932 | -0.13(-2.77%) |
Apr 18, 2013 | 4.654 | 4.835 | 4.603 | 4.819 | 24,546 | +0.36(+8.13%) |
Apr 17, 2013 | 4.457 | 4.457 | 4.457 | 4.457 | 157 | +0.03(+0.72%) |
Apr 16, 2013 | 4.425 | 4.425 | 4.425 | 4.425 | 157 | +0.01(+0.29%) |
Apr 15, 2013 | 4.546 | 4.546 | 4.349 | 4.412 | 12,949 | -0.01(-0.14%) |
Apr 12, 2013 | 4.425 | 4.425 | 4.171 | 4.419 | 2,791 | -0.21(-4.53%) |
Apr 10, 2013 | 4.520 | 4.628 | 4.628 | 4.628 | 19,189 | +0.13(+2.97%) |
Apr 09, 2013 | 4.298 | 4.609 | 4.298 | 4.495 | 25,971 | +0.34(+8.10%) |
Apr 08, 2013 | 4.190 | 4.190 | 3.927 | 4.158 | 1,053 | -0.01(-0.34%) |
Apr 04, 2013 | 4.425 | 4.172 | 4.172 | 4.172 | 18,402 | -0.15(-3.50%) |
Apr 03, 2013 | 4.361 | 4.415 | 4.266 | 4.323 | 5,936 | +0.17(+3.98%) |
Apr 02, 2013 | 4.133 | 4.339 | 4.133 | 4.158 | 5,258 | +0.32(+8.46%) |
Apr 01, 2013 | 4.054 | 4.056 | 3.727 | 3.834 | 9,421 | +0.02(+0.50%) |
Mar 27, 2013 | 3.904 | 3.815 | 3.815 | 3.815 | 8,650 | +0.16(+4.35%) |
Mar 26, 2013 | 3.567 | 3.656 | 3.567 | 3.656 | 3,046 | +0.11(+3.23%) |
Mar 25, 2013 | 3.529 | 3.615 | 3.497 | 3.541 | 9,295 | +0.21(+6.25%) |
Mar 22, 2013 | 3.312 | 3.338 | 3.300 | 3.333 | 34,348 | +0.03(+0.82%) |
Mar 21, 2013 | 3.338 | 3.522 | 2.778 | 3.306 | 16,911 | -0.03(-0.95%) |
Mar 20, 2013 | 3.172 | 3.338 | 2.929 | 3.338 | 3,145 | +0.20(+6.28%) |
Mar 19, 2013 | 3.141 | 3.147 | 3.064 | 3.141 | 3,114 | +0.09(+2.92%) |
Mar 18, 2013 | 3.052 | 3.052 | 3.052 | 3.052 | 157 | +0.03(+1.05%) |
Mar 14, 2013 | 2.944 | 3.020 | 3.020 | 3.020 | 2,359 | -0.08(-2.46%) |
Mar 06, 2013 | 3.096 | 3.096 | 3.096 | 3.096 | 0 | +0.03(+0.83%) |
Mar 05, 2013 | 2.963 | 3.071 | 2.963 | 3.071 | 3,631 | +0.20(+7.10%) |
Mar 04, 2013 | 2.867 | 2.867 | 2.867 | 2.867 | 471 | +0.07(+2.50%) |