Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 5.764 | 5.939 | 5.698 | 5.939 | 18,762 | +0.12(+2.00%) |
May 30, 2013 | 5.415 | 5.822 | 5.415 | 5.822 | 0 | +0.08(+1.45%) |
May 29, 2013 | 5.481 | 5.897 | 5.481 | 5.739 | 14,632 | +0.26(+4.70%) |
May 28, 2013 | 5.265 | 5.481 | 5.265 | 5.481 | 4,935 | +0.26(+4.90%) |
May 24, 2013 | 5.224 | 5.357 | 5.224 | 5.225 | 0 | -0.13(-2.45%) |
May 23, 2013 | 5.307 | 5.357 | 5.307 | 5.357 | 0 | +0.02(+0.31%) |
May 22, 2013 | 5.348 | 5.348 | 5.340 | 5.340 | 0 | -0.02(-0.31%) |
May 21, 2013 | 5.315 | 5.357 | 5.315 | 5.357 | 0 | +0.14(+2.61%) |
May 20, 2013 | 5.365 | 5.365 | 5.220 | 5.220 | 0 | -0.04(-0.85%) |
May 17, 2013 | 5.265 | 5.265 | 5.265 | 5.265 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.365 | 5.365 | 5.215 | 5.215 | 2,284 | -0.14(-2.68%) |
May 15, 2013 | 5.207 | 5.365 | 5.207 | 5.359 | 0 | -0.02(-0.45%) |
May 13, 2013 | 5.298 | 5.383 | 5.240 | 5.383 | 0 | +0.08(+1.59%) |
May 10, 2013 | 5.323 | 5.323 | 5.248 | 5.298 | 0 | -0.14(-2.51%) |
May 09, 2013 | 5.476 | 5.480 | 5.435 | 5.435 | 0 | -0.05(-0.85%) |
May 08, 2013 | 5.481 | 5.481 | 5.240 | 5.481 | 0 | +0.00(+0.00%) |
May 07, 2013 | 5.406 | 5.481 | 5.198 | 5.481 | 0 | +0.04(+0.76%) |
May 06, 2013 | 5.207 | 5.440 | 5.207 | 5.440 | 0 | +0.23(+4.47%) |
May 03, 2013 | 5.298 | 5.390 | 5.207 | 5.207 | 0 | -0.18(-3.39%) |
May 02, 2013 | 5.473 | 5.473 | 5.290 | 5.390 | 0 | -0.02(-0.46%) |
May 01, 2013 | 5.473 | 5.473 | 5.005 | 5.415 | 0 | +0.42(+8.50%) |
Apr 30, 2013 | 5.149 | 5.440 | 4.991 | 4.991 | 0 | -0.17(-3.22%) |
Apr 29, 2013 | 4.982 | 5.157 | 4.982 | 5.157 | 11,294 | +0.17(+3.51%) |
Apr 26, 2013 | 4.991 | 4.991 | 4.961 | 4.982 | 3,110 | +0.02(+0.34%) |
Apr 25, 2013 | 4.991 | 4.991 | 4.907 | 4.966 | 7,454 | -0.00(-0.00%) |
Apr 24, 2013 | 4.932 | 4.966 | 4.791 | 4.966 | 0 | +0.06(+1.19%) |
Apr 23, 2013 | 4.982 | 4.982 | 4.907 | 4.907 | 1,683 | +0.00(+0.00%) |
Apr 22, 2013 | 4.907 | 4.991 | 4.829 | 4.907 | 6,937 | +0.15(+3.15%) |
Apr 19, 2013 | 4.708 | 4.907 | 4.699 | 4.758 | 17,263 | +0.14(+3.06%) |
Apr 18, 2013 | 4.608 | 4.616 | 4.575 | 4.616 | 5,510 | +0.02(+0.36%) |
Apr 17, 2013 | 4.508 | 4.600 | 4.500 | 4.600 | 510 | +0.02(+0.55%) |
Apr 16, 2013 | 4.367 | 4.575 | 4.367 | 4.575 | 2,540 | +0.04(+0.90%) |
Apr 15, 2013 | 4.534 | 4.534 | 4.534 | 4.534 | 228 | +0.06(+1.36%) |
Apr 12, 2013 | 4.450 | 4.473 | 4.450 | 4.473 | 2,642 | +0.06(+1.40%) |
Apr 11, 2013 | 4.412 | 4.412 | 4.412 | 4.412 | 240 | -0.15(-3.39%) |
Apr 10, 2013 | 4.525 | 4.575 | 4.525 | 4.566 | 6,372 | +0.00(+0.00%) |
Apr 09, 2013 | 4.566 | 4.566 | 4.566 | 4.566 | 120 | -0.01(-0.18%) |
Apr 08, 2013 | 4.575 | 4.591 | 4.491 | 4.575 | 4,708 | +0.00(+0.00%) |
Apr 05, 2013 | 4.583 | 4.583 | 4.575 | 4.575 | 1,773 | +0.02(+0.55%) |
Apr 04, 2013 | 4.458 | 4.550 | 4.458 | 4.550 | 375 | +0.13(+3.01%) |
Apr 03, 2013 | 4.333 | 4.417 | 4.333 | 4.417 | 360 | -0.06(-1.30%) |
Apr 02, 2013 | 4.591 | 4.617 | 4.400 | 4.475 | 4,448 | -0.06(-1.28%) |
Apr 01, 2013 | 4.566 | 4.691 | 4.533 | 4.533 | 5,073 | +0.00(+0.00%) |
Mar 28, 2013 | 4.500 | 4.575 | 4.500 | 4.533 | 14,055 | -0.03(-0.58%) |
Mar 27, 2013 | 4.560 | 4.560 | 4.560 | 4.560 | 120 | -0.02(-0.51%) |
Mar 26, 2013 | 4.541 | 4.683 | 4.541 | 4.583 | 2,969 | -0.05(-1.08%) |
Mar 25, 2013 | 4.633 | 4.633 | 4.633 | 4.633 | 120 | +0.13(+2.96%) |
Mar 22, 2013 | 4.525 | 4.533 | 4.500 | 4.500 | 601 | -0.03(-0.73%) |
Mar 21, 2013 | 4.525 | 4.533 | 4.525 | 4.533 | 4,328 | +0.00(+0.00%) |
Mar 19, 2013 | 4.541 | 4.533 | 4.533 | 4.533 | 2,404 | -0.16(-3.45%) |
Mar 18, 2013 | 4.533 | 4.724 | 4.533 | 4.695 | 5,271 | +0.16(+3.57%) |
Mar 15, 2013 | 4.491 | 4.533 | 4.491 | 4.533 | 1,749 | -0.00(-0.00%) |
Mar 13, 2013 | 4.533 | 4.533 | 4.533 | 4.533 | 360 | +0.00(+0.00%) |
Mar 12, 2013 | 4.525 | 4.533 | 4.525 | 4.533 | 3,727 | -0.03(-0.73%) |
Mar 11, 2013 | 4.525 | 4.566 | 4.525 | 4.566 | 5,336 | +0.05(+1.10%) |
Mar 08, 2013 | 4.417 | 4.525 | 4.408 | 4.516 | 841 | -0.01(-0.18%) |
Mar 07, 2013 | 4.525 | 4.525 | 4.525 | 4.525 | 120 | +0.01(+0.18%) |
Mar 06, 2013 | 4.516 | 4.516 | 4.516 | 4.516 | 120 | +0.12(+2.84%) |
Mar 05, 2013 | 4.367 | 4.392 | 4.350 | 4.392 | 6,612 | +0.07(+1.54%) |
Mar 04, 2013 | 4.250 | 4.325 | 4.250 | 4.325 | 580 | -0.00(-0.00%) |