Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.677 | 4.677 | 4.620 | 4.620 | 1,028 | +0.01(+0.21%) |
May 30, 2013 | 4.572 | 4.610 | 4.572 | 4.610 | 0 | +0.04(+0.83%) |
May 28, 2013 | 4.648 | 4.572 | 4.572 | 4.572 | 1,784 | -0.03(-0.69%) |
May 24, 2013 | 4.534 | 4.604 | 4.534 | 4.604 | 0 | +0.00(+0.08%) |
May 23, 2013 | 4.534 | 4.601 | 4.534 | 4.600 | 0 | +0.07(+1.47%) |
May 22, 2013 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.01(+0.21%) |
May 21, 2013 | 4.629 | 4.677 | 4.524 | 4.524 | 0 | -0.01(-0.21%) |
May 20, 2013 | 4.601 | 4.629 | 4.534 | 4.534 | 0 | -0.04(-0.83%) |
May 16, 2013 | 4.572 | 4.572 | 4.572 | 4.572 | 0 | +0.00(+0.00%) |
May 15, 2013 | 4.572 | 4.620 | 4.572 | 4.572 | 0 | -0.00(-0.00%) |
May 13, 2013 | 4.667 | 4.667 | 4.572 | 4.572 | 0 | -0.15(-3.22%) |
May 10, 2013 | 4.648 | 4.734 | 4.648 | 4.724 | 0 | +0.06(+1.22%) |
May 09, 2013 | 4.667 | 4.667 | 4.620 | 4.667 | 0 | +0.14(+3.16%) |
May 08, 2013 | 4.620 | 4.667 | 4.524 | 4.524 | 0 | -0.03(-0.61%) |
May 07, 2013 | 4.524 | 4.552 | 4.524 | 4.552 | 0 | +0.05(+1.04%) |
May 06, 2013 | 4.591 | 4.591 | 4.381 | 4.505 | 0 | -0.07(-1.46%) |
May 03, 2013 | 4.581 | 4.581 | 4.572 | 4.572 | 0 | -0.05(-1.03%) |
May 02, 2013 | 4.486 | 4.629 | 4.486 | 4.620 | 0 | +0.10(+2.11%) |
May 01, 2013 | 4.610 | 4.620 | 4.524 | 4.524 | 0 | -0.08(-1.76%) |
Apr 30, 2013 | 4.658 | 4.658 | 4.572 | 4.605 | 0 | +0.06(+1.36%) |
Apr 29, 2013 | 4.534 | 4.543 | 4.534 | 4.543 | 1,259 | -0.12(-2.65%) |
Apr 26, 2013 | 4.658 | 4.667 | 4.658 | 4.667 | 393 | +0.14(+3.16%) |
Apr 25, 2013 | 4.562 | 4.562 | 4.477 | 4.524 | 1,364 | +0.00(+0.00%) |
Apr 24, 2013 | 4.524 | 4.524 | 4.524 | 4.524 | 0 | -0.07(-1.45%) |
Apr 23, 2013 | 4.601 | 4.601 | 4.591 | 4.591 | 2,939 | -0.07(-1.57%) |
Apr 22, 2013 | 4.524 | 4.664 | 4.461 | 4.664 | 0 | +0.12(+2.66%) |
Apr 19, 2013 | 4.562 | 4.562 | 4.305 | 4.543 | 4,131 | +0.00(+0.00%) |
Apr 18, 2013 | 4.610 | 4.620 | 4.543 | 4.543 | 944 | +0.21(+4.83%) |
Apr 17, 2013 | 4.496 | 4.496 | 4.334 | 4.334 | 4,170 | -0.06(-1.30%) |
Apr 16, 2013 | 4.324 | 4.667 | 4.324 | 4.391 | 3,422 | +0.15(+3.60%) |
Apr 15, 2013 | 4.696 | 4.696 | 4.239 | 4.239 | 4,497 | -0.41(-8.81%) |
Apr 12, 2013 | 4.667 | 4.857 | 4.648 | 4.648 | 1,469 | -0.12(-2.59%) |
Apr 11, 2013 | 4.829 | 4.829 | 4.772 | 4.772 | 598 | -0.06(-1.18%) |
Apr 10, 2013 | 4.810 | 4.829 | 4.781 | 4.829 | 838 | +0.02(+0.40%) |
Apr 09, 2013 | 4.762 | 4.810 | 4.762 | 4.810 | 430 | +0.10(+2.02%) |
Apr 08, 2013 | 4.715 | 4.724 | 4.715 | 4.715 | 1,049 | -0.14(-2.94%) |
Apr 05, 2013 | 4.858 | 4.858 | 4.858 | 4.858 | 226 | +0.07(+1.39%) |
Apr 03, 2013 | 4.867 | 4.791 | 4.791 | 4.791 | 5,039 | -0.07(-1.37%) |
Apr 02, 2013 | 4.867 | 4.867 | 4.791 | 4.858 | 1,171 | -0.01(-0.20%) |
Mar 27, 2013 | 4.867 | 4.867 | 4.867 | 4.867 | 314 | +0.01(+0.20%) |
Mar 26, 2013 | 4.858 | 4.858 | 4.848 | 4.858 | 3,087 | +0.06(+1.19%) |
Mar 25, 2013 | 4.556 | 4.801 | 4.556 | 4.800 | 3,275 | +0.05(+1.03%) |
Mar 21, 2013 | 4.753 | 4.751 | 4.751 | 4.751 | 106 | -0.05(-1.02%) |
Mar 20, 2013 | 4.599 | 4.801 | 4.584 | 4.800 | 3,013 | +0.00(+0.00%) |
Mar 19, 2013 | 4.801 | 4.801 | 4.706 | 4.800 | 5,193 | +0.03(+0.59%) |
Mar 18, 2013 | 4.772 | 4.801 | 4.772 | 4.772 | 956 | -0.03(-0.59%) |
Mar 15, 2013 | 4.772 | 4.801 | 4.772 | 4.801 | 13,920 | +0.02(+0.40%) |
Mar 14, 2013 | 4.744 | 4.782 | 4.744 | 4.782 | 1,568 | +0.04(+0.79%) |
Mar 13, 2013 | 4.706 | 4.744 | 4.706 | 4.744 | 2,109 | +0.04(+0.80%) |
Mar 12, 2013 | 4.744 | 4.744 | 4.706 | 4.707 | 2,934 | -0.08(-1.57%) |
Mar 11, 2013 | 4.772 | 4.782 | 4.772 | 4.782 | 265 | +0.00(+0.03%) |
Mar 08, 2013 | 4.537 | 4.782 | 4.499 | 4.780 | 5,430 | +0.17(+3.65%) |
Mar 07, 2013 | 4.616 | 4.616 | 4.612 | 4.612 | 743 | +0.02(+0.41%) |
Mar 06, 2013 | 4.565 | 4.716 | 4.330 | 4.593 | 20,081 | +0.17(+3.83%) |
Mar 05, 2013 | 4.753 | 4.753 | 4.386 | 4.424 | 4,515 | -0.28(-6.00%) |
Mar 04, 2013 | 4.550 | 4.716 | 4.509 | 4.706 | 6,958 | +0.24(+5.49%) |