Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.511 | 3.875 | 3.496 | 3.827 | 2,458,982 | +0.34(+9.70%) |
Jun 27, 2013 | 3.629 | 3.702 | 3.482 | 3.489 | 0 | -0.11(-3.07%) |
Jun 26, 2013 | 3.577 | 3.694 | 3.504 | 3.599 | 0 | +0.07(+1.88%) |
Jun 25, 2013 | 3.621 | 3.666 | 3.467 | 3.533 | 0 | -0.04(-1.03%) |
Jun 24, 2013 | 3.724 | 3.746 | 3.570 | 3.570 | 0 | -0.15(-4.15%) |
Jun 21, 2013 | 3.680 | 3.732 | 3.666 | 3.724 | 120,536 | +0.07(+1.81%) |
Jun 20, 2013 | 3.754 | 3.761 | 3.643 | 3.658 | 0 | -0.11(-2.93%) |
Jun 19, 2013 | 3.724 | 3.805 | 3.724 | 3.769 | 0 | +0.03(+0.79%) |
Jun 18, 2013 | 3.872 | 3.889 | 3.724 | 3.739 | 0 | -0.13(-3.42%) |
Jun 17, 2013 | 3.835 | 3.938 | 3.835 | 3.872 | 0 | +0.04(+1.15%) |
Jun 14, 2013 | 3.857 | 3.857 | 3.798 | 3.827 | 0 | -0.02(-0.57%) |
Jun 13, 2013 | 3.886 | 3.894 | 3.798 | 3.850 | 188,630 | -0.01(-0.38%) |
Jun 12, 2013 | 3.901 | 3.936 | 3.864 | 3.864 | 84,460 | +0.00(+0.00%) |
Jun 11, 2013 | 3.975 | 3.975 | 3.864 | 3.864 | 50,436 | -0.14(-3.49%) |
Jun 10, 2013 | 3.894 | 4.031 | 3.864 | 4.004 | 0 | +0.15(+3.82%) |
Jun 07, 2013 | 3.908 | 3.960 | 3.850 | 3.857 | 0 | -0.04(-0.95%) |
Jun 06, 2013 | 3.879 | 3.909 | 3.754 | 3.894 | 182,706 | +0.01(+0.38%) |
Jun 05, 2013 | 3.938 | 4.041 | 3.872 | 3.879 | 0 | -0.04(-1.13%) |
Jun 04, 2013 | 4.019 | 4.048 | 3.916 | 3.923 | 0 | -0.08(-2.02%) |
Jun 03, 2013 | 4.048 | 4.159 | 3.989 | 4.004 | 518,756 | -0.01(-0.18%) |
May 31, 2013 | 3.717 | 4.041 | 3.717 | 4.011 | 354,297 | +0.28(+7.50%) |
May 30, 2013 | 3.813 | 3.842 | 3.717 | 3.732 | 70,173 | -0.06(-1.55%) |
May 29, 2013 | 3.724 | 3.805 | 3.724 | 3.791 | 76,485 | +0.06(+1.58%) |
May 28, 2013 | 3.842 | 3.857 | 3.695 | 3.732 | 154,983 | -0.04(-0.98%) |
May 24, 2013 | 3.776 | 3.864 | 3.746 | 3.769 | 0 | +0.05(+1.39%) |
May 23, 2013 | 3.717 | 3.768 | 3.717 | 3.717 | 0 | -0.02(-0.59%) |
May 22, 2013 | 3.813 | 3.864 | 3.735 | 3.739 | 0 | -0.01(-0.39%) |
May 21, 2013 | 3.783 | 3.894 | 3.724 | 3.754 | 0 | +0.04(+1.19%) |
May 20, 2013 | 3.717 | 3.724 | 3.651 | 3.710 | 320,261 | +0.04(+1.00%) |
May 17, 2013 | 3.651 | 3.724 | 3.651 | 3.673 | 0 | +0.06(+1.63%) |
May 16, 2013 | 3.474 | 3.717 | 3.474 | 3.614 | 124,370 | +0.14(+4.03%) |
May 15, 2013 | 3.386 | 3.489 | 3.364 | 3.474 | 0 | +0.04(+1.07%) |
May 13, 2013 | 3.489 | 3.496 | 3.423 | 3.437 | 0 | -0.04(-1.06%) |
May 10, 2013 | 3.526 | 3.526 | 3.423 | 3.474 | 0 | -0.02(-0.63%) |
May 09, 2013 | 3.533 | 3.555 | 3.496 | 3.496 | 0 | -0.05(-1.45%) |
May 08, 2013 | 3.548 | 3.614 | 3.548 | 3.548 | 0 | +0.01(+0.42%) |
May 07, 2013 | 3.570 | 3.607 | 3.496 | 3.533 | 0 | -0.01(-0.41%) |
May 06, 2013 | 3.577 | 3.592 | 3.533 | 3.548 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3.489 | 3.651 | 3.489 | 3.548 | 0 | +0.10(+2.99%) |
May 02, 2013 | 3.430 | 3.489 | 3.386 | 3.445 | 0 | +0.02(+0.65%) |
May 01, 2013 | 3.570 | 3.577 | 3.408 | 3.423 | 0 | -0.13(-3.73%) |
Apr 30, 2013 | 3.607 | 3.607 | 3.540 | 3.555 | 0 | -0.03(-0.82%) |
Apr 29, 2013 | 3.599 | 3.724 | 3.551 | 3.585 | 86,090 | +0.01(+0.21%) |
Apr 26, 2013 | 3.592 | 3.629 | 3.570 | 3.577 | 101,023 | -0.05(-1.42%) |
Apr 25, 2013 | 3.710 | 3.710 | 3.607 | 3.629 | 104,129 | -0.10(-2.57%) |
Apr 24, 2013 | 3.776 | 3.901 | 3.695 | 3.724 | 49,699 | -0.04(-1.17%) |
Apr 23, 2013 | 3.695 | 3.776 | 3.651 | 3.769 | 48,437 | +0.10(+2.61%) |
Apr 22, 2013 | 3.761 | 3.761 | 3.629 | 3.673 | 69,442 | -0.01(-0.40%) |
Apr 19, 2013 | 3.614 | 3.709 | 3.614 | 3.688 | 38,689 | +0.08(+2.24%) |
Apr 18, 2013 | 3.673 | 3.693 | 3.607 | 3.607 | 38,417 | -0.04(-1.01%) |
Apr 17, 2013 | 3.761 | 3.916 | 3.621 | 3.643 | 96,924 | -0.10(-2.56%) |
Apr 16, 2013 | 3.702 | 3.754 | 3.652 | 3.739 | 68,707 | +0.09(+2.42%) |
Apr 15, 2013 | 3.724 | 3.783 | 3.643 | 3.651 | 68,346 | -0.02(-0.60%) |
Apr 12, 2013 | 3.702 | 3.783 | 3.636 | 3.673 | 111,665 | -0.02(-0.60%) |
Apr 11, 2013 | 3.732 | 3.769 | 3.680 | 3.695 | 87,442 | -0.02(-0.59%) |
Apr 10, 2013 | 3.791 | 3.791 | 3.702 | 3.717 | 107,218 | -0.06(-1.56%) |
Apr 09, 2013 | 3.857 | 3.901 | 3.769 | 3.776 | 57,890 | -0.06(-1.54%) |
Apr 08, 2013 | 3.857 | 3.886 | 3.827 | 3.835 | 74,442 | +0.01(+0.39%) |
Apr 05, 2013 | 3.850 | 3.975 | 3.798 | 3.820 | 70,657 | -0.05(-1.33%) |
Apr 04, 2013 | 3.651 | 3.894 | 3.651 | 3.872 | 139,921 | +0.25(+6.91%) |
Apr 03, 2013 | 3.864 | 4.026 | 3.570 | 3.621 | 688,020 | +0.10(+2.71%) |
Apr 02, 2013 | 3.378 | 3.599 | 3.349 | 3.526 | 63,615 | +0.16(+4.81%) |