Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.680 | 4.680 | 4.680 | 0 | +0.02(+0.43%) | |
Jun 27, 2013 | 4.580 | 4.700 | 4.580 | 4.660 | 3,079,504 | +0.09(+1.97%) |
Jun 26, 2013 | 4.610 | 4.610 | 4.460 | 4.570 | 8,545,491 | -0.10(-2.14%) |
Jun 25, 2013 | 4.480 | 4.670 | 4.470 | 4.670 | 7,060,607 | +0.21(+4.71%) |
Jun 24, 2013 | 4.390 | 4.480 | 4.360 | 4.460 | 6,432,902 | +0.04(+0.90%) |
Jun 21, 2013 | 4.530 | 4.605 | 4.420 | 4.420 | 13,843,916 | -0.11(-2.43%) |
Jun 20, 2013 | 4.590 | 4.600 | 4.510 | 4.530 | 6,164,888 | -0.10(-2.16%) |
Jun 19, 2013 | 4.570 | 4.730 | 4.560 | 4.630 | 9,105,111 | +0.07(+1.54%) |
Jun 18, 2013 | 4.750 | 4.760 | 4.530 | 4.560 | 18,857,132 | -0.14(-2.98%) |
Jun 17, 2013 | 4.710 | 4.750 | 4.670 | 4.700 | 8,546,954 | +0.02(+0.43%) |
Jun 14, 2013 | 4.800 | 4.800 | 4.660 | 4.680 | 10,309,592 | -0.10(-2.09%) |
Jun 13, 2013 | 4.710 | 4.780 | 4.670 | 4.780 | 8,738,398 | +0.11(+2.36%) |
Jun 12, 2013 | 4.760 | 4.790 | 4.630 | 4.670 | 6,027,848 | -0.10(-2.10%) |
Jun 11, 2013 | 4.770 | 4.820 | 4.700 | 4.770 | 6,885,195 | -0.02(-0.42%) |
Jun 10, 2013 | 4.940 | 4.950 | 4.770 | 4.790 | 4,931,450 | -0.13(-2.64%) |
Jun 07, 2013 | 4.920 | 4.930 | 4.890 | 4.920 | 3,791,095 | +0.00(+0.00%) |
Jun 06, 2013 | 4.920 | 4.950 | 4.880 | 4.920 | 6,180,705 | +0.06(+1.23%) |
Jun 05, 2013 | 4.910 | 5.000 | 4.830 | 4.860 | 17,795,676 | -0.02(-0.41%) |
Jun 04, 2013 | 4.750 | 4.880 | 4.750 | 4.880 | 5,560,851 | +0.13(+2.74%) |
Jun 03, 2013 | 4.730 | 4.810 | 4.710 | 4.750 | 4,192,199 | +0.05(+1.06%) |
May 31, 2013 | 4.770 | 4.770 | 4.680 | 4.700 | 4,570,326 | -0.08(-1.67%) |
May 30, 2013 | 4.850 | 4.880 | 4.770 | 4.780 | 3,806,669 | -0.07(-1.44%) |
May 29, 2013 | 4.710 | 4.860 | 4.700 | 4.850 | 7,931,094 | +0.11(+2.32%) |
May 28, 2013 | 4.680 | 4.750 | 4.670 | 4.740 | 6,442,716 | +0.11(+2.38%) |
May 27, 2013 | 4.630 | 4.660 | 4.620 | 4.630 | 1,246,588 | -0.03(-0.64%) |
May 24, 2013 | 4.650 | 4.670 | 4.600 | 4.660 | 2,805,762 | +0.00(+0.00%) |
May 23, 2013 | 4.540 | 4.670 | 4.510 | 4.660 | 3,245,416 | +0.04(+0.87%) |
May 22, 2013 | 4.560 | 4.640 | 4.560 | 4.620 | 2,927,247 | +0.06(+1.32%) |
May 21, 2013 | 4.670 | 4.750 | 4.540 | 4.560 | 6,273,317 | -0.13(-2.77%) |
May 17, 2013 | 4.690 | 4.690 | 4.690 | 0 | +0.03(+0.64%) | |
May 16, 2013 | 4.520 | 4.660 | 4.490 | 4.660 | 9,604,763 | +0.11(+2.42%) |
May 15, 2013 | 4.500 | 4.600 | 4.500 | 4.550 | 3,789,189 | -0.08(-1.73%) |
May 13, 2013 | 4.680 | 4.800 | 4.600 | 4.630 | 14,226,794 | -0.08(-1.70%) |
May 10, 2013 | 4.470 | 4.750 | 4.460 | 4.710 | 14,012,675 | +0.24(+5.37%) |
May 09, 2013 | 4.280 | 4.545 | 4.280 | 4.470 | 25,763,144 | +0.24(+5.67%) |
May 08, 2013 | 4.220 | 4.280 | 4.210 | 4.230 | 10,508,372 | -0.02(-0.47%) |
May 07, 2013 | 4.180 | 4.260 | 4.160 | 4.250 | 17,813,540 | +0.06(+1.43%) |
May 06, 2013 | 4.110 | 4.200 | 4.110 | 4.190 | 8,752,287 | +0.11(+2.70%) |
May 03, 2013 | 4.030 | 4.090 | 4.030 | 4.080 | 3,209,680 | +0.04(+0.99%) |
May 02, 2013 | 4.010 | 4.070 | 4.010 | 4.040 | 6,533,185 | +0.04(+1.00%) |
May 01, 2013 | 3.980 | 4.000 | 3.960 | 4.000 | 3,943,249 | +0.00(+0.00%) |
Apr 30, 2013 | 3.970 | 4.000 | 3.930 | 4.000 | 5,721,254 | +0.02(+0.50%) |
Apr 29, 2013 | 3.950 | 3.990 | 3.930 | 3.980 | 1,540,194 | +0.04(+1.02%) |
Apr 26, 2013 | 3.980 | 3.960 | 3.910 | 3.940 | 1,634,051 | -0.02(-0.51%) |
Apr 25, 2013 | 3.930 | 3.980 | 3.920 | 3.960 | 3,319,161 | +0.04(+1.02%) |
Apr 24, 2013 | 3.910 | 3.950 | 3.900 | 3.920 | 2,584,272 | +0.03(+0.77%) |
Apr 23, 2013 | 3.890 | 3.910 | 3.865 | 3.890 | 1,585,635 | +0.02(+0.52%) |
Apr 22, 2013 | 3.910 | 3.920 | 3.830 | 3.870 | 2,602,086 | -0.02(-0.51%) |
Apr 19, 2013 | 3.900 | 3.920 | 3.865 | 3.890 | 2,159,234 | -0.02(-0.51%) |
Apr 18, 2013 | 3.920 | 3.940 | 3.870 | 3.910 | 2,157,507 | +0.03(+0.77%) |
Apr 17, 2013 | 3.930 | 3.945 | 3.800 | 3.880 | 5,879,201 | -0.07(-1.77%) |
Apr 16, 2013 | 3.930 | 3.970 | 3.930 | 3.950 | 2,049,508 | +0.04(+1.02%) |
Apr 15, 2013 | 4.000 | 4.010 | 3.910 | 3.910 | 3,879,755 | -0.11(-2.74%) |
Apr 12, 2013 | 4.030 | 4.030 | 3.960 | 4.020 | 3,987,738 | -0.01(-0.25%) |
Apr 11, 2013 | 4.080 | 4.095 | 4.000 | 4.030 | 5,468,215 | -0.06(-1.47%) |
Apr 10, 2013 | 4.100 | 4.140 | 4.080 | 4.090 | 5,764,881 | +0.01(+0.25%) |
Apr 09, 2013 | 4.040 | 4.100 | 4.000 | 4.080 | 5,901,096 | +0.08(+2.00%) |
Apr 08, 2013 | 3.950 | 4.020 | 3.950 | 4.000 | 2,778,473 | +0.07(+1.78%) |
Apr 05, 2013 | 3.900 | 3.940 | 3.860 | 3.930 | 3,830,343 | +0.00(+0.00%) |
Apr 04, 2013 | 3.950 | 3.960 | 3.910 | 3.930 | 5,766,898 | -0.01(-0.25%) |
Apr 03, 2013 | 3.990 | 3.990 | 3.910 | 3.940 | 3,432,380 | -0.03(-0.76%) |
Apr 02, 2013 | 4.020 | 4.020 | 3.970 | 3.970 | 4,763,722 | -0.02(-0.50%) |