Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.900 | 4.900 | 4.880 | 4.880 | 10,500 | -0.15(-2.98%) |
Jun 27, 2013 | 5.030 | 5.030 | 4.946 | 5.030 | 2,250 | -0.01(-0.20%) |
Jun 26, 2013 | 5.000 | 5.040 | 5.000 | 5.040 | 7,260 | +0.03(+0.56%) |
Jun 25, 2013 | 5.000 | 5.020 | 4.928 | 5.012 | 21,330 | +0.22(+4.63%) |
Jun 24, 2013 | 4.850 | 4.850 | 4.730 | 4.790 | 20,700 | -0.37(-7.17%) |
Jun 21, 2013 | 5.160 | 5.160 | 5.082 | 5.160 | 14,281 | -0.30(-5.49%) |
Jun 20, 2013 | 5.543 | 5.543 | 5.340 | 5.460 | 3,715 | -0.24(-4.21%) |
Jun 19, 2013 | 5.770 | 5.770 | 5.700 | 5.700 | 8,900 | +0.03(+0.53%) |
Jun 18, 2013 | 5.720 | 5.720 | 5.601 | 5.670 | 27,381 | +0.26(+4.81%) |
Jun 17, 2013 | 5.400 | 5.410 | 5.400 | 5.410 | 1,000 | -0.01(-0.18%) |
Jun 14, 2013 | 5.420 | 5.420 | 5.420 | 5.420 | 100 | +0.21(+4.03%) |
Jun 13, 2013 | 5.210 | 5.210 | 5.210 | 5.210 | 200 | -0.18(-3.34%) |
Jun 12, 2013 | 5.310 | 5.390 | 5.310 | 5.390 | 2,550 | +0.06(+1.08%) |
Jun 11, 2013 | 5.380 | 5.380 | 5.332 | 5.332 | 1,338 | -0.04(-0.66%) |
Jun 10, 2013 | 5.280 | 5.430 | 5.280 | 5.368 | 3,215 | +0.03(+0.52%) |
Jun 07, 2013 | 5.170 | 5.340 | 5.170 | 5.340 | 4,950 | +0.31(+6.16%) |
Jun 06, 2013 | 5.180 | 5.180 | 5.030 | 5.030 | 3,500 | -0.20(-3.78%) |
Jun 05, 2013 | 5.380 | 5.380 | 5.220 | 5.228 | 13,990 | -0.17(-3.19%) |
Jun 04, 2013 | 5.320 | 5.400 | 5.320 | 5.400 | 5,100 | +0.08(+1.47%) |
Jun 03, 2013 | 5.340 | 5.340 | 5.322 | 5.322 | 950 | +0.08(+1.47%) |
May 31, 2013 | 5.245 | 5.245 | 5.245 | 5.245 | 400 | +0.15(+2.84%) |
May 30, 2013 | 5.210 | 5.210 | 5.080 | 5.100 | 8,030 | +0.02(+0.31%) |
May 29, 2013 | 5.084 | 5.084 | 5.084 | 5.084 | 100 | -0.02(-0.31%) |
May 28, 2013 | 5.100 | 5.100 | 5.025 | 5.100 | 10,650 | +0.07(+1.39%) |
May 24, 2013 | 4.920 | 5.030 | 4.920 | 5.030 | 1,335 | +0.12(+2.44%) |
May 23, 2013 | 4.910 | 4.930 | 4.910 | 4.910 | 36,747 | -0.19(-3.73%) |
May 22, 2013 | 5.130 | 5.160 | 5.100 | 5.100 | 7,153 | -0.02(-0.39%) |
May 21, 2013 | 5.100 | 5.120 | 5.090 | 5.120 | 42,200 | +0.02(+0.39%) |
May 20, 2013 | 5.010 | 5.150 | 5.010 | 5.100 | 6,800 | +0.14(+2.82%) |
May 17, 2013 | 4.975 | 4.980 | 4.960 | 4.960 | 4,840 | +0.01(+0.20%) |
May 16, 2013 | 4.920 | 4.980 | 4.920 | 4.950 | 15,200 | -0.05(-1.00%) |
May 15, 2013 | 5.000 | 5.050 | 4.980 | 5.000 | 17,950 | -0.02(-0.40%) |
May 13, 2013 | 4.900 | 5.050 | 4.900 | 5.020 | 14,025 | +0.12(+2.45%) |
May 10, 2013 | 4.900 | 4.900 | 4.900 | 4.900 | 1,100 | -0.02(-0.41%) |
May 09, 2013 | 4.950 | 4.950 | 4.897 | 4.920 | 4,358 | -0.01(-0.20%) |
May 08, 2013 | 4.840 | 4.930 | 4.840 | 4.930 | 54,900 | +0.13(+2.71%) |
May 07, 2013 | 4.793 | 4.830 | 4.776 | 4.800 | 13,700 | +0.12(+2.65%) |
May 06, 2013 | 4.600 | 4.690 | 4.600 | 4.676 | 9,800 | +0.21(+4.61%) |
May 03, 2013 | 4.380 | 4.490 | 4.366 | 4.470 | 26,150 | +0.10(+2.38%) |
May 02, 2013 | 4.353 | 4.380 | 4.353 | 4.366 | 6,000 | -0.18(-4.04%) |
May 01, 2013 | 4.518 | 4.550 | 4.518 | 4.550 | 2,100 | +0.03(+0.66%) |
Apr 30, 2013 | 4.440 | 4.520 | 4.440 | 4.520 | 2,250 | -0.01(-0.22%) |
Apr 29, 2013 | 4.490 | 4.530 | 4.470 | 4.530 | 34,056 | +0.12(+2.72%) |
Apr 26, 2013 | 4.440 | 4.440 | 4.370 | 4.410 | 4,700 | +0.03(+0.68%) |
Apr 25, 2013 | 4.300 | 4.400 | 4.300 | 4.380 | 17,390 | +0.14(+3.30%) |
Apr 24, 2013 | 4.240 | 4.240 | 4.180 | 4.240 | 10,300 | +0.06(+1.44%) |
Apr 23, 2013 | 4.150 | 4.180 | 4.126 | 4.180 | 19,700 | +0.03(+0.72%) |
Apr 22, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 900 | +0.06(+1.57%) |
Apr 19, 2013 | 4.070 | 4.100 | 4.070 | 4.086 | 10,002 | +0.03(+0.64%) |
Apr 18, 2013 | 4.930 | 4.930 | 3.920 | 4.060 | 12,415 | -0.06(-1.46%) |
Apr 15, 2013 | 4.120 | 4.120 | 4.120 | 20,000 | -0.06(-1.44%) | |
Apr 10, 2013 | 4.180 | 4.180 | 4.180 | 0 | +0.08(+1.95%) | |
Apr 09, 2013 | 4.120 | 4.120 | 4.020 | 4.100 | 10,200 | +0.10(+2.50%) |
Apr 08, 2013 | 4.000 | 4.000 | 3.975 | 4.000 | 9,500 | -0.13(-3.09%) |
Apr 04, 2013 | 4.128 | 4.128 | 4.128 | 0 | -0.10(-2.42%) | |
Apr 02, 2013 | 4.230 | 4.230 | 4.230 | 0 | +0.03(+0.71%) |