Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.138 | 5.138 | 5.138 | 5.138 | 350 | -0.04(-0.79%) |
May 30, 2013 | 5.270 | 5.528 | 5.165 | 5.179 | 0 | +0.04(+0.80%) |
May 29, 2013 | 5.220 | 5.220 | 5.138 | 5.138 | 2,797 | +0.01(+0.28%) |
May 28, 2013 | 5.261 | 5.261 | 5.124 | 5.124 | 409 | -0.10(-1.85%) |
May 24, 2013 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.24(+4.79%) |
May 23, 2013 | 5.294 | 5.294 | 4.982 | 4.982 | 0 | -0.34(-6.34%) |
May 22, 2013 | 5.270 | 5.319 | 5.138 | 5.319 | 0 | -0.19(-3.43%) |
May 21, 2013 | 5.541 | 5.566 | 5.467 | 5.508 | 0 | +0.13(+2.45%) |
May 20, 2013 | 5.294 | 5.377 | 5.294 | 5.377 | 0 | +0.11(+2.03%) |
May 16, 2013 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | -0.16(-2.88%) |
May 15, 2013 | 5.434 | 5.434 | 5.426 | 5.426 | 0 | +0.07(+1.38%) |
May 13, 2013 | 5.483 | 5.483 | 5.303 | 5.352 | 0 | +0.05(+0.93%) |
May 10, 2013 | 5.303 | 5.303 | 5.303 | 5.303 | 0 | +0.11(+2.06%) |
May 09, 2013 | 5.212 | 5.212 | 5.196 | 5.196 | 0 | -0.22(-4.10%) |
May 08, 2013 | 5.335 | 5.418 | 5.335 | 5.418 | 0 | -0.01(-0.15%) |
May 06, 2013 | 5.385 | 5.426 | 5.426 | 5.426 | 8,879 | +0.21(+3.94%) |
May 02, 2013 | 5.335 | 5.220 | 5.220 | 5.220 | 3,892 | -0.12(-2.31%) |
May 01, 2013 | 5.319 | 5.344 | 5.303 | 5.344 | 0 | +0.01(+0.15%) |
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%) |