Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.218 | 4.342 | 4.218 | 4.259 | 42,201 | -0.01(-0.19%) |
Jun 27, 2013 | 4.268 | 4.343 | 4.243 | 4.268 | 0 | +0.05(+1.18%) |
Jun 26, 2013 | 4.226 | 4.276 | 4.137 | 4.218 | 0 | +0.05(+1.20%) |
Jun 25, 2013 | 4.301 | 4.326 | 4.151 | 4.168 | 0 | -0.07(-1.57%) |
Jun 24, 2013 | 4.400 | 4.400 | 4.201 | 4.234 | 0 | -0.23(-5.20%) |
Jun 21, 2013 | 4.317 | 4.467 | 4.301 | 4.467 | 70,492 | +0.13(+3.07%) |
Jun 20, 2013 | 4.309 | 4.367 | 4.284 | 4.334 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 4.442 | 4.450 | 4.317 | 4.334 | 0 | -0.09(-2.06%) |
Jun 18, 2013 | 4.454 | 4.500 | 4.400 | 4.425 | 0 | -0.02(-0.56%) |
Jun 17, 2013 | 4.525 | 4.591 | 4.417 | 4.450 | 0 | -0.08(-1.83%) |
Jun 14, 2013 | 4.641 | 4.691 | 4.483 | 4.533 | 0 | -0.10(-2.15%) |
Jun 13, 2013 | 4.542 | 4.683 | 4.542 | 4.633 | 26,630 | +0.12(+2.76%) |
Jun 12, 2013 | 4.683 | 4.683 | 4.492 | 4.508 | 88,049 | -0.16(-3.38%) |
Jun 11, 2013 | 4.733 | 4.791 | 4.666 | 4.666 | 89,124 | -0.12(-2.43%) |
Jun 10, 2013 | 4.774 | 4.791 | 4.733 | 4.782 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4.708 | 4.782 | 4.708 | 4.782 | 0 | +0.10(+2.13%) |
Jun 06, 2013 | 4.641 | 4.716 | 4.641 | 4.683 | 0 | +0.01(+0.18%) |
Jun 05, 2013 | 4.691 | 4.757 | 4.550 | 4.674 | 0 | -0.06(-1.23%) |
Jun 04, 2013 | 4.666 | 4.757 | 4.666 | 4.733 | 0 | +0.09(+1.97%) |
Jun 03, 2013 | 4.550 | 4.683 | 4.550 | 4.641 | 55,698 | +0.05(+1.09%) |
May 31, 2013 | 4.567 | 4.641 | 4.483 | 4.591 | 95,933 | -0.02(-0.36%) |
May 30, 2013 | 4.633 | 4.641 | 4.575 | 4.608 | 0 | -0.02(-0.54%) |
May 29, 2013 | 4.608 | 4.674 | 4.608 | 4.633 | 179,046 | -0.03(-0.71%) |
May 28, 2013 | 4.724 | 4.724 | 4.617 | 4.666 | 214,196 | +0.00(+0.00%) |
May 24, 2013 | 4.608 | 4.733 | 4.583 | 4.666 | 0 | +0.02(+0.54%) |
May 23, 2013 | 4.591 | 4.691 | 4.575 | 4.641 | 0 | -0.02(-0.36%) |
May 22, 2013 | 4.658 | 4.749 | 4.591 | 4.658 | 0 | -0.07(-1.58%) |
May 21, 2013 | 4.658 | 4.766 | 4.583 | 4.733 | 0 | +0.07(+1.60%) |
May 20, 2013 | 4.650 | 4.766 | 4.616 | 4.658 | 0 | +0.01(+0.18%) |
May 17, 2013 | 4.633 | 4.724 | 4.633 | 4.650 | 0 | +0.02(+0.36%) |
May 16, 2013 | 4.591 | 4.749 | 4.591 | 4.633 | 44,400 | +0.04(+0.90%) |
May 15, 2013 | 4.771 | 4.771 | 4.567 | 4.591 | 0 | -0.03(-0.60%) |
May 13, 2013 | 4.537 | 4.660 | 4.454 | 4.619 | 0 | +0.11(+2.38%) |
May 10, 2013 | 4.627 | 4.660 | 4.495 | 4.512 | 0 | -0.11(-2.32%) |
May 09, 2013 | 4.768 | 4.776 | 4.579 | 4.619 | 0 | -0.07(-1.58%) |
May 08, 2013 | 4.677 | 4.825 | 4.677 | 4.693 | 0 | -0.05(-1.04%) |
May 07, 2013 | 4.660 | 4.817 | 4.627 | 4.743 | 0 | +0.07(+1.59%) |
May 06, 2013 | 4.685 | 4.710 | 4.561 | 4.669 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.743 | 4.743 | 4.556 | 4.669 | 0 | -0.07(-1.57%) |
May 02, 2013 | 4.636 | 4.784 | 4.636 | 4.743 | 0 | +0.14(+3.05%) |
May 01, 2013 | 4.660 | 4.685 | 4.594 | 4.603 | 0 | -0.04(-0.89%) |
Apr 30, 2013 | 4.660 | 4.801 | 4.504 | 4.644 | 0 | -0.02(-0.53%) |
Apr 29, 2013 | 4.718 | 4.784 | 4.582 | 4.669 | 44,994 | -0.01(-0.18%) |
Apr 26, 2013 | 4.718 | 4.718 | 4.636 | 4.677 | 13,670 | -0.04(-0.87%) |
Apr 25, 2013 | 4.743 | 4.825 | 4.677 | 4.718 | 0 | +0.01(+0.18%) |
Apr 24, 2013 | 4.570 | 4.718 | 4.504 | 4.710 | 0 | +0.12(+2.51%) |
Apr 23, 2013 | 4.462 | 4.611 | 4.462 | 4.594 | 162,980 | +0.12(+2.77%) |
Apr 22, 2013 | 4.396 | 4.454 | 4.363 | 4.471 | 11,722 | +0.06(+1.31%) |
Apr 19, 2013 | 4.347 | 4.702 | 4.215 | 4.413 | 53,813 | +0.05(+1.13%) |
Apr 18, 2013 | 4.421 | 4.479 | 4.330 | 4.363 | 47,419 | -0.04(-0.94%) |
Apr 17, 2013 | 4.495 | 4.553 | 4.355 | 4.405 | 75,724 | -0.16(-3.61%) |
Apr 16, 2013 | 4.504 | 4.759 | 4.401 | 4.570 | 81,114 | +0.09(+2.03%) |
Apr 15, 2013 | 4.462 | 4.754 | 4.462 | 4.479 | 83,032 | -0.07(-1.63%) |
Apr 12, 2013 | 4.718 | 4.718 | 4.553 | 4.553 | 52,905 | -0.20(-4.17%) |
Apr 11, 2013 | 4.867 | 4.875 | 4.570 | 4.751 | 123,507 | -0.13(-2.70%) |
Apr 10, 2013 | 4.924 | 4.949 | 4.792 | 4.883 | 108,088 | -0.01(-0.17%) |
Apr 09, 2013 | 4.875 | 4.924 | 4.751 | 4.891 | 136,854 | +0.02(+0.34%) |
Apr 08, 2013 | 4.611 | 4.908 | 4.611 | 4.875 | 386,651 | +0.31(+6.87%) |
Apr 05, 2013 | 4.372 | 4.578 | 4.372 | 4.561 | 78,062 | +0.06(+1.28%) |
Apr 04, 2013 | 4.553 | 4.669 | 4.446 | 4.504 | 95,774 | -0.04(-0.91%) |
Apr 03, 2013 | 4.363 | 4.619 | 4.363 | 4.545 | 129,196 | +0.18(+4.16%) |
Apr 02, 2013 | 4.355 | 4.396 | 4.190 | 4.363 | 70,350 | +0.00(+0.00%) |