Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 21, 2013 | 4.885 | 4.885 | 4.885 | 0 | +0.00(+0.10%) | |
Mar 19, 2013 | 4.880 | 4.880 | 4.880 | 0 | -0.00(-0.03%) | |
Mar 18, 2013 | 4.881 | 4.881 | 4.881 | 4.881 | 300 | +0.14(+2.86%) |
Mar 15, 2013 | 4.765 | 4.765 | 4.746 | 4.746 | 800 | -0.01(-0.23%) |
Mar 07, 2013 | 4.757 | 4.757 | 4.757 | 0 | -0.08(-1.59%) | |
Feb 19, 2013 | 4.834 | 4.834 | 4.834 | 0 | -0.11(-2.21%) | |
Feb 08, 2013 | 4.943 | 4.943 | 4.943 | 0 | -0.01(-0.17%) | |
Feb 07, 2013 | 4.837 | 4.952 | 4.822 | 4.952 | 7,100 | +0.11(+2.18%) |
Jan 31, 2013 | 4.846 | 4.846 | 4.846 | 0 | -0.05(-1.10%) | |
Jan 28, 2013 | 4.900 | 4.900 | 4.900 | 0 | +0.07(+1.37%) | |
Jan 24, 2013 | 4.834 | 4.834 | 4.834 | 0 | -0.16(-3.20%) | |
Jan 22, 2013 | 4.994 | 4.994 | 4.994 | 0 | -0.07(-1.34%) | |
Jan 17, 2013 | 5.062 | 5.062 | 5.062 | 0 | +0.08(+1.65%) | |
Jan 16, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 400 | -0.07(-1.31%) |
Jan 14, 2013 | 5.046 | 5.046 | 5.046 | 5.046 | 0 | +0.26(+5.43%) |
Jan 12, 2013 | 4.787 | 4.787 | 4.786 | 4.786 | 3,000 | +0.00(+0.00%) |
Jan 11, 2013 | 4.787 | 4.787 | 4.786 | 4.786 | 3,000 | +0.08(+1.74%) |
Jan 10, 2013 | 4.704 | 4.704 | 4.704 | 4.704 | 1,000 | -0.12(-2.47%) |
Jan 09, 2013 | 4.823 | 4.823 | 4.823 | 4.823 | 8,400 | +0.02(+0.35%) |
Jan 03, 2013 | 4.806 | 4.806 | 4.806 | 0 | -0.07(-1.44%) | |
Dec 21, 2012 | 4.876 | 4.876 | 4.876 | 0 | +0.08(+1.60%) | |
Dec 20, 2012 | 4.849 | 4.849 | 4.799 | 4.799 | 200 | +0.07(+1.55%) |
Dec 06, 2012 | 4.726 | 4.726 | 4.726 | 0 | -0.05(-0.96%) | |
Dec 05, 2012 | 4.782 | 4.782 | 4.772 | 4.772 | 800 | -0.03(-0.67%) |
Dec 04, 2012 | 4.880 | 4.880 | 4.776 | 4.804 | 3,300 | +0.26(+5.70%) |
Nov 29, 2012 | 4.545 | 4.545 | 4.545 | 4.545 | 0 | -0.17(-3.64%) |
Nov 28, 2012 | 4.529 | 4.795 | 4.529 | 4.717 | 691,400 | +0.21(+4.58%) |
Nov 24, 2012 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 4.511 | 4.511 | 4.511 | 4.511 | 1,200 | -0.07(-1.45%) |
Nov 21, 2012 | 4.567 | 4.577 | 4.567 | 4.577 | 1,000 | +0.15(+3.45%) |
Nov 15, 2012 | 4.425 | 4.425 | 4.425 | 0 | -0.06(-1.27%) | |
Nov 14, 2012 | 4.482 | 4.482 | 4.481 | 4.481 | 400 | -0.02(-0.38%) |
Nov 12, 2012 | 4.498 | 4.498 | 4.498 | 0 | -0.04(-0.80%) | |
Nov 07, 2012 | 4.535 | 4.535 | 4.535 | 4.535 | 0 | -0.09(-1.89%) |
Nov 06, 2012 | 4.640 | 4.650 | 4.622 | 4.622 | 1,300 | -0.00(-0.08%) |
Nov 04, 2012 | 4.626 | 4.626 | 4.626 | 4.626 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 4.627 | 4.627 | 4.626 | 4.626 | 7,000 | -0.02(-0.42%) |
Nov 01, 2012 | 4.649 | 4.649 | 4.645 | 4.645 | 5,200 | -0.02(-0.51%) |
Oct 26, 2012 | 4.669 | 4.669 | 4.669 | 0 | -0.02(-0.45%) | |
Oct 25, 2012 | 4.690 | 4.690 | 4.690 | 4.690 | 1,000 | +0.00(+0.02%) |
Oct 19, 2012 | 4.689 | 4.689 | 4.689 | 0 | -0.09(-1.88%) | |
Oct 18, 2012 | 4.772 | 4.780 | 4.770 | 4.779 | 1,200 | +0.00(+0.10%) |
Oct 15, 2012 | 4.774 | 4.774 | 4.774 | 0 | +0.02(+0.51%) | |
Oct 01, 2012 | 4.750 | 4.750 | 4.750 | 0 | +0.01(+0.15%) | |
Sep 25, 2012 | 4.743 | 4.743 | 4.743 | 0 | -0.18(-3.70%) | |
Sep 21, 2012 | 4.925 | 4.925 | 4.925 | 0 | +0.29(+6.14%) | |
Sep 20, 2012 | 4.640 | 4.640 | 4.640 | 4.640 | 2,500 | -0.25(-5.17%) |
Sep 19, 2012 | 4.893 | 4.893 | 4.893 | 4.893 | 900 | +0.05(+0.97%) |
Sep 14, 2012 | 4.846 | 4.846 | 4.846 | 0 | -0.05(-1.04%) | |
Sep 11, 2012 | 4.897 | 4.897 | 4.897 | 0 | +0.10(+2.02%) | |
Sep 10, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 400 | -0.11(-2.20%) |
Sep 07, 2012 | 4.908 | 4.908 | 4.908 | 4.908 | 200 | -0.01(-0.25%) |
Sep 06, 2012 | 4.935 | 4.935 | 4.920 | 4.920 | 300 | +0.02(+0.42%) |
Aug 30, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.06(+1.28%) | |
Aug 24, 2012 | 4.838 | 4.838 | 4.838 | 0 | +0.07(+1.51%) | |
Aug 21, 2012 | 4.766 | 4.766 | 4.766 | 0 | -0.03(-0.67%) | |
Aug 14, 2012 | 4.798 | 4.798 | 4.798 | 0 | +0.07(+1.54%) | |
Aug 13, 2012 | 7.725 | 4.725 | 4.725 | 4.725 | 3,000 | +0.12(+2.55%) |
Aug 03, 2012 | 4.608 | 4.608 | 4.608 | 4.608 | 0 | -0.09(-1.96%) |
Aug 01, 2012 | 4.700 | 4.700 | 4.700 | 0 | -0.04(-0.84%) | |
Jul 31, 2012 | 4.900 | 4.900 | 4.740 | 4.740 | 22,000 | -0.14(-2.93%) |
Jul 30, 2012 | 4.796 | 4.883 | 4.749 | 4.883 | 4,400 | +0.18(+3.90%) |
Jul 26, 2012 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.06%) | |
Jul 25, 2012 | 4.694 | 4.697 | 4.694 | 4.697 | 20,000 | -0.03(-0.58%) |
Jul 20, 2012 | 4.724 | 4.724 | 4.724 | 0 | +0.28(+6.21%) | |
Jul 17, 2012 | 4.448 | 4.448 | 4.448 | 0 | -0.35(-7.26%) | |
Jul 05, 2012 | 4.796 | 4.796 | 4.796 | 0 | -0.15(-2.97%) | |
Jul 03, 2012 | 4.943 | 4.943 | 4.943 | 4.943 | 1,339 | +0.13(+2.72%) |
May 25, 2012 | 4.812 | 4.812 | 4.812 | 0 | +0.41(+9.43%) | |
May 18, 2012 | 4.397 | 4.397 | 4.397 | 0 | -0.22(-4.80%) | |
May 10, 2012 | 4.619 | 4.619 | 4.619 | 0 | -0.02(-0.40%) | |
Apr 27, 2012 | 4.638 | 4.638 | 4.638 | 0 | -0.19(-4.00%) | |
Apr 25, 2012 | 4.832 | 4.832 | 4.832 | 0 | +0.18(+3.90%) | |
Apr 18, 2012 | 4.650 | 4.650 | 4.650 | 0 | +0.05(+1.02%) | |
Apr 13, 2012 | 4.603 | 4.603 | 4.603 | 0 | -0.15(-3.09%) | |
Apr 05, 2012 | 4.750 | 4.750 | 4.750 | 0 | -0.25(-5.00%) |