Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.580 | 4.750 | 4.580 | 4.680 | 136,403 | +0.42(+9.86%) |
Jun 26, 2013 | 4.250 | 4.260 | 4.190 | 4.260 | 335,549 | -0.05(-1.16%) |
Jun 25, 2013 | 4.260 | 4.330 | 4.110 | 4.310 | 2,113,012 | +0.22(+5.38%) |
Jun 24, 2013 | 4.030 | 4.126 | 4.030 | 4.090 | 240,300 | -0.22(-5.10%) |
Jun 21, 2013 | 4.240 | 4.310 | 4.190 | 4.310 | 55,564 | +0.23(+5.64%) |
Jun 20, 2013 | 4.120 | 4.230 | 4.080 | 4.080 | 59,430 | -0.29(-6.64%) |
Jun 19, 2013 | 4.380 | 4.530 | 4.370 | 4.370 | 132,023 | -0.13(-2.89%) |
Jun 18, 2013 | 4.520 | 4.540 | 4.400 | 4.500 | 87,978 | +0.08(+1.81%) |
Jun 17, 2013 | 4.350 | 4.520 | 4.350 | 4.420 | 271,778 | +0.13(+3.03%) |
Jun 14, 2013 | 4.240 | 4.400 | 4.220 | 4.290 | 3,300,408 | -0.28(-6.13%) |
Jun 13, 2013 | 4.370 | 4.570 | 4.370 | 4.570 | 4,201,917 | +0.22(+4.96%) |
Jun 12, 2013 | 4.400 | 4.450 | 4.350 | 4.354 | 104,060 | +0.05(+1.26%) |
Jun 11, 2013 | 4.240 | 4.350 | 4.240 | 4.300 | 1,205,848 | -0.07(-1.60%) |
Jun 10, 2013 | 4.410 | 4.440 | 4.360 | 4.370 | 161,392 | +0.09(+2.10%) |
Jun 07, 2013 | 4.150 | 4.290 | 4.150 | 4.280 | 170,869 | +0.23(+5.68%) |
Jun 06, 2013 | 4.090 | 4.120 | 3.970 | 4.050 | 160,376 | -0.13(-3.11%) |
Jun 05, 2013 | 4.320 | 4.320 | 4.180 | 4.180 | 69,914 | -0.22(-5.00%) |
Jun 04, 2013 | 4.300 | 4.430 | 4.300 | 4.400 | 1,868,260 | +0.33(+8.11%) |
Jun 03, 2013 | 4.050 | 4.090 | 4.020 | 4.070 | 132,775 | -0.12(-2.86%) |
May 31, 2013 | 4.120 | 4.240 | 4.120 | 4.190 | 112,058 | -0.02(-0.56%) |
May 30, 2013 | 4.120 | 4.290 | 4.120 | 4.213 | 155,689 | -0.15(-3.36%) |
May 29, 2013 | 4.390 | 4.390 | 4.330 | 4.360 | 117,472 | -0.25(-5.48%) |
May 28, 2013 | 4.580 | 4.690 | 4.580 | 4.613 | 270,226 | -0.05(-1.01%) |
May 24, 2013 | 4.550 | 4.700 | 4.500 | 4.660 | 1,488,333 | +0.01(+0.22%) |
May 23, 2013 | 4.420 | 4.650 | 4.350 | 4.650 | 155,181 | -0.29(-5.87%) |
May 22, 2013 | 5.050 | 5.150 | 4.940 | 4.940 | 58,915 | -0.17(-3.33%) |
May 21, 2013 | 5.020 | 5.140 | 5.020 | 5.110 | 209,260 | -0.19(-3.58%) |
May 20, 2013 | 5.280 | 5.370 | 5.280 | 5.300 | 77,475 | -0.25(-4.50%) |
May 17, 2013 | 5.440 | 5.560 | 5.440 | 5.550 | 65,874 | -0.04(-0.72%) |
May 16, 2013 | 5.560 | 5.630 | 5.560 | 5.590 | 179,149 | -0.26(-4.44%) |
May 15, 2013 | 5.800 | 5.890 | 5.800 | 5.850 | 97,152 | -0.05(-0.85%) |
May 13, 2013 | 5.870 | 5.900 | 5.730 | 5.900 | 8,011,438 | +0.08(+1.37%) |
May 10, 2013 | 5.620 | 5.870 | 5.620 | 5.820 | 16,931,444 | +0.27(+4.86%) |
May 09, 2013 | 5.530 | 5.610 | 5.450 | 5.550 | 628,290 | +0.19(+3.54%) |
May 08, 2013 | 5.350 | 5.360 | 5.310 | 5.360 | 394,653 | +0.18(+3.47%) |
May 07, 2013 | 5.190 | 5.190 | 5.050 | 5.180 | 163,017 | -0.02(-0.38%) |
May 06, 2013 | 5.200 | 5.223 | 5.200 | 5.200 | 117,780 | +0.00(+0.00%) |
May 03, 2013 | 5.020 | 5.230 | 5.120 | 5.200 | 137,471 | +0.08(+1.56%) |
May 02, 2013 | 5.010 | 5.120 | 5.010 | 5.120 | 172,120 | +0.24(+4.92%) |
May 01, 2013 | 4.950 | 5.010 | 4.880 | 4.880 | 89,010 | -0.12(-2.40%) |
Apr 30, 2013 | 4.900 | 5.020 | 4.900 | 5.000 | 49,518 | -0.07(-1.38%) |
Apr 29, 2013 | 4.960 | 5.070 | 4.960 | 5.070 | 76,841 | +0.09(+1.81%) |
Apr 26, 2013 | 4.970 | 4.980 | 4.950 | 4.980 | 116,646 | +0.01(+0.20%) |
Apr 25, 2013 | 4.910 | 4.990 | 4.910 | 4.970 | 109,519 | +0.19(+3.97%) |
Apr 24, 2013 | 4.810 | 4.890 | 4.750 | 4.780 | 282,602 | -0.12(-2.55%) |
Apr 23, 2013 | 4.770 | 4.910 | 4.770 | 4.905 | 2,533,781 | -0.09(-1.90%) |
Apr 22, 2013 | 4.930 | 5.050 | 4.930 | 5.000 | 626,843 | -0.17(-3.29%) |
Apr 19, 2013 | 5.110 | 5.170 | 4.990 | 5.170 | 56,932 | +0.08(+1.57%) |
Apr 18, 2013 | 5.020 | 5.110 | 5.020 | 5.090 | 423,541 | +0.10(+2.00%) |
Apr 17, 2013 | 5.050 | 5.050 | 4.950 | 4.990 | 889,068 | -0.01(-0.20%) |
Apr 16, 2013 | 4.980 | 5.010 | 4.970 | 5.000 | 95,196 | +0.00(+0.00%) |
Apr 15, 2013 | 5.020 | 5.090 | 4.980 | 5.000 | 1,661,557 | -0.27(-5.07%) |
Apr 12, 2013 | 5.330 | 5.350 | 5.200 | 5.267 | 97,919 | -0.12(-2.28%) |
Apr 11, 2013 | 5.230 | 5.420 | 5.230 | 5.390 | 2,530,567 | +0.01(+0.21%) |
Apr 10, 2013 | 5.360 | 5.390 | 5.210 | 5.379 | 289,546 | +0.12(+2.26%) |
Apr 09, 2013 | 5.360 | 5.360 | 5.210 | 5.260 | 9,424,476 | -0.27(-4.88%) |
Apr 08, 2013 | 5.350 | 5.550 | 5.350 | 5.530 | 1,354,738 | -0.09(-1.60%) |
Apr 05, 2013 | 5.500 | 5.750 | 5.410 | 5.620 | 2,897,042 | +0.73(+14.93%) |
Apr 04, 2013 | 4.880 | 4.910 | 4.750 | 4.890 | 532,270 | +0.30(+6.54%) |
Apr 03, 2013 | 4.700 | 4.700 | 4.570 | 4.590 | 141,054 | -0.13(-2.75%) |
Apr 02, 2013 | 4.550 | 4.730 | 4.550 | 4.720 | 191,916 | +0.27(+6.07%) |