Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.783 | 3.783 | 3.670 | 3.715 | 325,091 | +0.04(+1.07%) |
Jun 26, 2013 | 3.648 | 3.698 | 3.619 | 3.676 | 283,489 | +0.07(+2.03%) |
Jun 25, 2013 | 3.552 | 3.603 | 3.507 | 3.603 | 318,280 | +0.03(+0.95%) |
Jun 24, 2013 | 3.597 | 3.603 | 3.512 | 3.569 | 573,030 | -0.07(-1.86%) |
Jun 21, 2013 | 3.636 | 3.687 | 3.597 | 3.636 | 291,023 | -0.02(-0.46%) |
Jun 20, 2013 | 3.670 | 3.676 | 3.603 | 3.653 | 482,221 | -0.04(-1.07%) |
Jun 19, 2013 | 3.749 | 3.749 | 3.693 | 3.693 | 192,614 | -0.03(-0.76%) |
Jun 18, 2013 | 3.760 | 3.760 | 3.704 | 3.721 | 333,986 | -0.05(-1.34%) |
Jun 17, 2013 | 3.788 | 3.800 | 3.738 | 3.771 | 322,158 | +0.01(+0.30%) |
Jun 14, 2013 | 3.721 | 3.777 | 3.698 | 3.760 | 146,202 | +0.06(+1.52%) |
Jun 13, 2013 | 3.676 | 3.709 | 3.653 | 3.704 | 419,309 | +0.01(+0.15%) |
Jun 12, 2013 | 3.755 | 3.755 | 3.687 | 3.698 | 433,644 | -0.04(-1.05%) |
Jun 11, 2013 | 3.771 | 3.771 | 3.715 | 3.738 | 469,981 | -0.07(-1.78%) |
Jun 10, 2013 | 3.839 | 3.839 | 3.788 | 3.805 | 234,602 | -0.02(-0.59%) |
Jun 07, 2013 | 3.895 | 3.895 | 3.822 | 3.828 | 337,831 | -0.06(-1.45%) |
Jun 06, 2013 | 3.895 | 3.895 | 3.822 | 3.884 | 255,473 | +0.03(+0.65%) |
Jun 05, 2013 | 3.811 | 3.878 | 3.788 | 3.859 | 324,274 | +0.03(+0.81%) |
Jun 04, 2013 | 3.811 | 3.828 | 3.777 | 3.828 | 368,112 | +0.03(+0.74%) |
Jun 03, 2013 | 3.850 | 3.872 | 3.761 | 3.800 | 454,088 | -0.06(-1.60%) |
May 31, 2013 | 3.929 | 3.935 | 3.839 | 3.861 | 657,399 | -0.06(-1.44%) |
May 30, 2013 | 3.906 | 3.935 | 3.901 | 3.918 | 226,499 | +0.00(+0.00%) |
May 29, 2013 | 3.957 | 3.957 | 3.895 | 3.918 | 457,874 | -0.06(-1.56%) |
May 28, 2013 | 3.997 | 3.997 | 3.952 | 3.980 | 179,638 | -0.01(-0.14%) |
May 24, 2013 | 3.997 | 3.997 | 3.980 | 3.985 | 184,517 | -0.01(-0.14%) |
May 23, 2013 | 3.985 | 3.991 | 3.974 | 3.991 | 133,166 | +0.02(+0.57%) |
May 22, 2013 | 3.985 | 4.002 | 3.968 | 3.968 | 134,578 | -0.02(-0.42%) |
May 21, 2013 | 3.997 | 4.002 | 3.985 | 3.985 | 153,251 | -0.01(-0.28%) |
May 20, 2013 | 3.980 | 4.002 | 3.974 | 3.997 | 114,321 | +0.03(+0.71%) |
May 17, 2013 | 3.991 | 3.991 | 3.968 | 3.968 | 57,682 | -0.01(-0.28%) |
May 16, 2013 | 3.997 | 4.002 | 3.968 | 3.980 | 186,266 | -0.01(-0.14%) |
May 15, 2013 | 4.002 | 4.002 | 3.968 | 3.985 | 213,344 | +0.00(+0.00%) |
May 13, 2013 | 4.030 | 4.030 | 3.974 | 3.985 | 241,346 | -0.04(-0.98%) |
May 10, 2013 | 4.058 | 4.058 | 4.013 | 4.025 | 200,306 | -0.03(-0.69%) |
May 09, 2013 | 4.064 | 4.064 | 4.030 | 4.053 | 137,771 | -0.02(-0.55%) |
May 08, 2013 | 4.053 | 4.092 | 4.002 | 4.075 | 454,987 | +0.02(+0.56%) |
May 07, 2013 | 4.047 | 4.053 | 4.025 | 4.053 | 77,218 | +0.02(+0.56%) |
May 06, 2013 | 4.042 | 4.047 | 4.008 | 4.030 | 220,690 | -0.02(-0.42%) |
May 03, 2013 | 4.075 | 4.053 | 4.019 | 4.047 | 243,559 | -0.01(-0.14%) |
May 02, 2013 | 4.081 | 4.081 | 4.042 | 4.053 | 203,492 | -0.01(-0.28%) |
May 01, 2013 | 4.064 | 4.071 | 4.042 | 4.064 | 138,387 | +0.00(+0.00%) |
Apr 30, 2013 | 4.064 | 4.070 | 4.042 | 4.064 | 249,486 | +0.03(+0.70%) |
Apr 29, 2013 | 4.036 | 4.053 | 4.030 | 4.036 | 180,248 | +0.01(+0.14%) |
Apr 26, 2013 | 4.047 | 4.047 | 4.025 | 4.030 | 158,915 | +0.01(+0.13%) |
Apr 25, 2013 | 4.058 | 4.064 | 4.019 | 4.025 | 172,768 | -0.01(-0.27%) |
Apr 24, 2013 | 4.036 | 4.075 | 4.036 | 4.036 | 236,038 | +0.01(+0.28%) |
Apr 23, 2013 | 4.047 | 4.064 | 4.025 | 4.025 | 175,303 | -0.01(-0.14%) |
Apr 22, 2013 | 4.042 | 4.042 | 4.021 | 4.030 | 130,279 | +0.01(+0.14%) |
Apr 19, 2013 | 4.030 | 4.042 | 4.008 | 4.025 | 167,695 | -0.01(-0.28%) |
Apr 18, 2013 | 4.042 | 4.042 | 4.008 | 4.036 | 413,756 | +0.01(+0.28%) |
Apr 17, 2013 | 4.019 | 4.037 | 4.002 | 4.025 | 389,705 | -0.01(-0.28%) |
Apr 16, 2013 | 4.047 | 4.065 | 4.025 | 4.036 | 534,762 | -0.02(-0.42%) |
Apr 15, 2013 | 4.120 | 4.123 | 4.053 | 4.053 | 302,329 | -0.06(-1.37%) |
Apr 12, 2013 | 4.132 | 4.137 | 4.092 | 4.109 | 137,753 | +0.01(+0.27%) |
Apr 11, 2013 | 4.115 | 4.137 | 4.087 | 4.098 | 100,705 | -0.03(-0.68%) |
Apr 10, 2013 | 4.143 | 4.160 | 4.104 | 4.126 | 138,357 | -0.01(-0.14%) |
Apr 09, 2013 | 4.149 | 4.149 | 4.109 | 4.132 | 125,504 | -0.02(-0.41%) |
Apr 08, 2013 | 4.182 | 4.182 | 4.137 | 4.149 | 74,043 | -0.02(-0.41%) |
Apr 05, 2013 | 4.137 | 4.188 | 4.137 | 4.165 | 94,214 | +0.03(+0.68%) |
Apr 04, 2013 | 4.137 | 4.143 | 4.109 | 4.137 | 112,928 | +0.01(+0.14%) |
Apr 03, 2013 | 4.126 | 4.132 | 4.104 | 4.132 | 105,625 | +0.02(+0.41%) |
Apr 02, 2013 | 4.149 | 4.153 | 4.109 | 4.115 | 105,692 | -0.05(-1.08%) |