Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 5.335 | 5.335 | 5.335 | 5.335 | 0 | +0.16(+3.18%) |
Apr 25, 2013 | 5.171 | 5.171 | 5.171 | 5.171 | 0 | -0.15(-2.78%) |
Apr 24, 2013 | 5.253 | 5.319 | 5.253 | 5.319 | 0 | +0.06(+1.09%) |
Apr 23, 2013 | 5.245 | 5.261 | 5.245 | 5.261 | 982 | +0.01(+0.16%) |
Apr 22, 2013 | 5.122 | 5.253 | 4.949 | 5.253 | 7,776 | +0.15(+2.90%) |
Apr 19, 2013 | 5.105 | 5.105 | 5.089 | 5.105 | 877 | -0.14(-2.66%) |
Apr 16, 2013 | 5.113 | 5.245 | 5.245 | 5.245 | 3,770 | +0.09(+1.75%) |
Apr 15, 2013 | 5.155 | 5.155 | 5.146 | 5.155 | 4,088 | -0.12(-2.18%) |
Apr 12, 2013 | 4.998 | 5.286 | 4.998 | 5.270 | 1,021 | +0.30(+5.95%) |
Apr 11, 2013 | 5.105 | 5.105 | 4.974 | 4.974 | 620 | -0.31(-5.91%) |
Apr 10, 2013 | 5.286 | 5.286 | 5.253 | 5.286 | 2,556 | +0.35(+6.99%) |
Apr 09, 2013 | 4.998 | 4.998 | 4.850 | 4.941 | 486 | -0.02(-0.33%) |
Apr 08, 2013 | 5.097 | 5.097 | 4.957 | 4.957 | 2,554 | -0.16(-3.05%) |
Apr 05, 2013 | 5.113 | 5.113 | 5.113 | 5.113 | 121 | +0.02(+0.32%) |
Apr 04, 2013 | 5.097 | 5.105 | 5.097 | 5.097 | 2,993 | -0.01(-0.16%) |
Apr 03, 2013 | 5.105 | 5.105 | 5.105 | 5.105 | 243 | -0.07(-1.43%) |
Apr 02, 2013 | 5.212 | 5.212 | 5.179 | 5.179 | 2,076 | +0.07(+1.29%) |
Apr 01, 2013 | 5.023 | 5.130 | 5.023 | 5.113 | 2,843 | +0.02(+0.32%) |
Mar 28, 2013 | 5.097 | 5.105 | 5.097 | 5.097 | 608 | -0.16(-3.13%) |
Mar 27, 2013 | 5.138 | 5.261 | 5.089 | 5.261 | 5,523 | +0.02(+0.47%) |
Mar 26, 2013 | 5.229 | 5.237 | 5.229 | 5.237 | 243 | +0.06(+1.11%) |
Mar 25, 2013 | 5.171 | 5.253 | 5.138 | 5.179 | 12,569 | +0.02(+0.32%) |
Mar 22, 2013 | 5.187 | 5.196 | 5.056 | 5.163 | 3,596 | -0.12(-2.24%) |
Mar 20, 2013 | 5.278 | 5.281 | 5.281 | 5.281 | 486 | -0.14(-2.52%) |
Mar 19, 2013 | 5.426 | 5.426 | 5.418 | 5.418 | 1,824 | +0.16(+2.97%) |
Mar 14, 2013 | 5.335 | 5.261 | 5.261 | 5.261 | 486 | -0.21(-3.83%) |
Mar 13, 2013 | 5.377 | 5.471 | 5.377 | 5.471 | 1,520 | +0.02(+0.38%) |
Mar 12, 2013 | 5.492 | 5.492 | 5.344 | 5.450 | 7,883 | -0.06(-1.04%) |
Mar 11, 2013 | 5.303 | 5.508 | 5.303 | 5.508 | 2,891 | -0.04(-0.74%) |
Mar 08, 2013 | 5.401 | 5.549 | 5.401 | 5.549 | 7,100 | +0.18(+3.37%) |
Mar 07, 2013 | 5.557 | 5.557 | 5.368 | 5.368 | 1,702 | +0.11(+2.03%) |
Mar 06, 2013 | 5.286 | 5.286 | 5.261 | 5.261 | 1,739 | -0.08(-1.54%) |
Mar 05, 2013 | 5.352 | 5.352 | 5.344 | 5.344 | 1,581 | +0.00(+0.00%) |
Mar 01, 2013 | 5.335 | 5.344 | 5.344 | 5.344 | 2,067 | -0.17(-3.13%) |
Feb 28, 2013 | 5.516 | 5.516 | 5.516 | 5.516 | 364 | +0.17(+3.23%) |
Feb 27, 2013 | 5.442 | 5.557 | 5.270 | 5.344 | 1,581 | +0.07(+1.40%) |
Feb 26, 2013 | 5.409 | 5.409 | 5.270 | 5.270 | 383 | -0.31(-5.60%) |
Feb 25, 2013 | 5.377 | 5.582 | 5.377 | 5.582 | 2,543 | +0.17(+3.19%) |
Feb 22, 2013 | 5.401 | 5.409 | 5.401 | 5.409 | 1,216 | +0.00(+0.00%) |
Feb 21, 2013 | 5.549 | 5.549 | 5.204 | 5.409 | 3,041 | -0.20(-3.52%) |
Feb 20, 2013 | 5.385 | 5.607 | 5.385 | 5.607 | 5,743 | +0.31(+5.90%) |
Feb 19, 2013 | 5.845 | 5.845 | 5.155 | 5.294 | 26,948 | -0.56(-9.50%) |
Feb 14, 2013 | 5.853 | 5.850 | 5.850 | 5.850 | 1,216 | -0.01(-0.20%) |
Feb 13, 2013 | 5.773 | 5.862 | 5.773 | 5.862 | 883 | -0.02(-0.27%) |
Feb 12, 2013 | 5.788 | 5.894 | 5.714 | 5.878 | 14,728 | +0.16(+2.72%) |
Feb 11, 2013 | 5.796 | 5.796 | 5.705 | 5.722 | 2,843 | -0.09(-1.55%) |
Feb 08, 2013 | 5.714 | 5.829 | 5.685 | 5.812 | 2,937 | +0.00(+0.00%) |
Feb 07, 2013 | 5.812 | 5.870 | 5.812 | 5.812 | 4,500 | -0.12(-2.08%) |
Feb 06, 2013 | 5.936 | 5.936 | 5.911 | 5.936 | 10,321 | +0.22(+3.88%) |
Feb 04, 2013 | 5.549 | 5.755 | 5.549 | 5.714 | 23,245 | +0.30(+5.62%) |