Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.526 | 3.552 | 3.424 | 3.552 | 21,012 | +0.02(+0.48%) |
Jun 27, 2013 | 3.484 | 3.603 | 3.407 | 3.535 | 0 | +0.02(+0.48%) |
Jun 26, 2013 | 3.527 | 3.527 | 3.424 | 3.518 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.518 | 3.544 | 3.450 | 3.544 | 0 | +0.02(+0.48%) |
Jun 24, 2013 | 3.484 | 3.527 | 3.467 | 3.527 | 0 | -0.03(-0.96%) |
Jun 21, 2013 | 3.525 | 3.561 | 3.450 | 3.561 | 5,348 | +0.03(+0.97%) |
Jun 20, 2013 | 3.569 | 3.569 | 3.518 | 3.527 | 0 | -0.14(-3.94%) |
Jun 19, 2013 | 3.620 | 3.688 | 3.620 | 3.671 | 0 | +0.01(+0.23%) |
Jun 18, 2013 | 3.637 | 3.663 | 3.620 | 3.663 | 0 | -0.02(-0.46%) |
Jun 17, 2013 | 3.736 | 3.748 | 3.595 | 3.680 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 3.624 | 3.731 | 3.612 | 3.680 | 0 | +0.05(+1.41%) |
Jun 13, 2013 | 3.637 | 3.705 | 3.589 | 3.629 | 14,946 | +0.01(+0.24%) |
Jun 12, 2013 | 3.620 | 3.663 | 3.616 | 3.620 | 17,203 | -0.04(-1.16%) |
Jun 11, 2013 | 3.748 | 3.876 | 3.629 | 3.663 | 21,746 | -0.12(-3.15%) |
Jun 10, 2013 | 3.910 | 3.910 | 3.731 | 3.782 | 0 | -0.09(-2.42%) |
Jun 07, 2013 | 3.918 | 3.954 | 3.867 | 3.876 | 0 | -0.03(-0.66%) |
Jun 06, 2013 | 3.995 | 3.995 | 3.901 | 3.901 | 0 | +0.03(+0.88%) |
Jun 05, 2013 | 3.799 | 3.982 | 3.799 | 3.867 | 0 | +0.05(+1.34%) |
Jun 04, 2013 | 3.799 | 3.978 | 3.799 | 3.816 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 3.799 | 3.833 | 3.714 | 3.816 | 23,556 | +0.08(+2.05%) |
May 31, 2013 | 3.671 | 3.740 | 3.671 | 3.740 | 6,444 | +0.08(+2.09%) |
May 30, 2013 | 3.680 | 3.782 | 3.637 | 3.663 | 0 | -0.03(-0.92%) |
May 29, 2013 | 3.671 | 3.714 | 3.654 | 3.697 | 17,822 | +0.02(+0.46%) |
May 28, 2013 | 3.603 | 3.705 | 3.603 | 3.680 | 5,629 | +0.14(+3.85%) |
May 24, 2013 | 3.586 | 3.688 | 3.544 | 3.544 | 0 | -0.09(-2.58%) |
May 23, 2013 | 3.654 | 3.722 | 3.603 | 3.637 | 0 | -0.02(-0.47%) |
May 22, 2013 | 3.705 | 3.748 | 3.637 | 3.654 | 0 | -0.01(-0.23%) |
May 21, 2013 | 3.663 | 3.688 | 3.663 | 3.663 | 0 | +0.03(+0.70%) |
May 20, 2013 | 3.705 | 3.705 | 3.612 | 3.637 | 0 | -0.03(-0.93%) |
May 17, 2013 | 3.646 | 3.765 | 3.637 | 3.671 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.645 | 3.740 | 3.629 | 3.671 | 31,758 | +0.01(+0.23%) |
May 15, 2013 | 3.424 | 3.663 | 3.424 | 3.663 | 0 | +0.20(+5.65%) |
May 13, 2013 | 3.407 | 3.467 | 3.373 | 3.467 | 0 | +0.06(+1.75%) |
May 10, 2013 | 3.407 | 3.407 | 3.365 | 3.407 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.407 | 3.416 | 3.373 | 3.407 | 0 | +0.02(+0.50%) |
May 08, 2013 | 3.407 | 3.407 | 3.365 | 3.390 | 0 | -0.01(-0.25%) |
May 07, 2013 | 3.365 | 3.399 | 3.331 | 3.399 | 0 | +0.02(+0.50%) |
May 06, 2013 | 3.407 | 3.407 | 3.348 | 3.382 | 0 | -0.03(-0.75%) |
May 03, 2013 | 3.382 | 3.407 | 3.399 | 3.407 | 0 | +0.03(+1.01%) |
May 02, 2013 | 3.356 | 3.382 | 3.339 | 3.373 | 0 | -0.01(-0.25%) |
May 01, 2013 | 3.382 | 3.432 | 3.339 | 3.382 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.331 | 3.390 | 3.331 | 3.382 | 0 | +0.03(+1.01%) |
Apr 29, 2013 | 3.382 | 3.382 | 3.331 | 3.348 | 85,614 | +0.01(+0.25%) |
Apr 26, 2013 | 3.339 | 3.382 | 3.339 | 3.339 | 107,326 | -0.03(-1.00%) |
Apr 25, 2013 | 3.382 | 3.382 | 3.373 | 3.373 | 114,569 | -0.01(-0.25%) |
Apr 24, 2013 | 3.424 | 3.424 | 3.373 | 3.382 | 0 | -0.04(-1.23%) |
Apr 23, 2013 | 3.382 | 3.424 | 3.382 | 3.424 | 28,641 | +0.04(+1.25%) |
Apr 22, 2013 | 3.416 | 3.416 | 3.382 | 3.382 | 8,646 | -0.02(-0.50%) |
Apr 19, 2013 | 3.407 | 3.407 | 3.382 | 3.399 | 5,904 | +0.02(+0.50%) |
Apr 18, 2013 | 3.449 | 3.449 | 3.382 | 3.382 | 17,465 | -0.04(-1.23%) |
Apr 17, 2013 | 3.424 | 3.458 | 3.407 | 3.424 | 11,355 | -0.03(-0.98%) |
Apr 16, 2013 | 3.449 | 3.475 | 3.399 | 3.458 | 16,881 | -0.01(-0.41%) |
Apr 15, 2013 | 3.441 | 3.475 | 3.382 | 3.472 | 7,410 | -0.01(-0.32%) |
Apr 12, 2013 | 3.500 | 3.500 | 3.483 | 3.483 | 2,703 | +0.03(+0.73%) |
Apr 11, 2013 | 3.424 | 3.509 | 3.382 | 3.458 | 29,381 | +0.08(+2.25%) |
Apr 10, 2013 | 3.390 | 3.424 | 3.230 | 3.382 | 32,233 | -0.04(-1.23%) |
Apr 09, 2013 | 3.339 | 3.466 | 3.339 | 3.424 | 14,079 | +0.04(+1.25%) |
Apr 08, 2013 | 3.390 | 3.424 | 3.365 | 3.382 | 16,778 | -0.03(-0.99%) |
Apr 05, 2013 | 3.424 | 3.424 | 3.382 | 3.416 | 11,216 | -0.01(-0.25%) |
Apr 04, 2013 | 3.424 | 3.441 | 3.382 | 3.424 | 9,303 | -0.02(-0.49%) |
Apr 03, 2013 | 3.466 | 3.475 | 3.411 | 3.441 | 5,086 | -0.04(-1.21%) |
Apr 02, 2013 | 3.458 | 3.508 | 3.458 | 3.483 | 4,344 | +0.07(+1.98%) |