Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.272 | 3.450 | 3.259 | 3.450 | 134,438 | +0.32(+10.37%) |
Jun 26, 2013 | 3.228 | 3.234 | 3.113 | 3.126 | 198,222 | -0.24(-6.99%) |
Jun 25, 2013 | 3.507 | 3.507 | 3.348 | 3.361 | 100,091 | -0.14(-3.99%) |
Jun 24, 2013 | 3.558 | 3.603 | 3.444 | 3.501 | 160,612 | -0.17(-4.51%) |
Jun 21, 2013 | 3.558 | 3.717 | 3.514 | 3.666 | 563,092 | +0.13(+3.78%) |
Jun 20, 2013 | 3.501 | 3.622 | 3.463 | 3.533 | 182,182 | -0.10(-2.80%) |
Jun 19, 2013 | 3.800 | 3.819 | 3.603 | 3.634 | 245,297 | -0.15(-4.03%) |
Jun 18, 2013 | 3.844 | 3.908 | 3.787 | 3.787 | 113,578 | -0.11(-2.77%) |
Jun 17, 2013 | 3.965 | 4.041 | 3.876 | 3.895 | 159,145 | -0.08(-1.92%) |
Jun 14, 2013 | 4.130 | 4.130 | 3.946 | 3.971 | 163,336 | -0.13(-3.10%) |
Jun 13, 2013 | 3.952 | 4.111 | 3.933 | 4.098 | 292,861 | +0.29(+7.50%) |
Jun 12, 2013 | 3.761 | 3.914 | 3.749 | 3.812 | 126,202 | +0.07(+1.87%) |
Jun 11, 2013 | 3.800 | 3.812 | 3.672 | 3.742 | 71,297 | -0.12(-3.12%) |
Jun 10, 2013 | 3.869 | 3.882 | 3.806 | 3.863 | 40,958 | +0.04(+1.00%) |
Jun 07, 2013 | 3.901 | 3.939 | 3.812 | 3.825 | 68,442 | -0.13(-3.37%) |
Jun 06, 2013 | 3.800 | 3.977 | 3.800 | 3.958 | 106,267 | +0.14(+3.66%) |
Jun 05, 2013 | 3.946 | 3.946 | 3.739 | 3.819 | 226,750 | -0.12(-3.06%) |
Jun 04, 2013 | 3.996 | 4.003 | 3.895 | 3.939 | 127,633 | +0.03(+0.65%) |
Jun 03, 2013 | 3.806 | 3.939 | 3.780 | 3.914 | 108,436 | +0.18(+4.94%) |
May 31, 2013 | 3.679 | 3.793 | 3.641 | 3.730 | 267,281 | +0.18(+5.01%) |
May 30, 2013 | 3.482 | 3.590 | 3.482 | 3.552 | 195,640 | +0.20(+6.07%) |
May 29, 2013 | 3.240 | 3.355 | 3.215 | 3.348 | 145,754 | +0.10(+2.93%) |
May 28, 2013 | 3.488 | 3.488 | 3.253 | 3.253 | 237,530 | -0.25(-7.25%) |
May 24, 2013 | 3.571 | 3.603 | 3.482 | 3.507 | 92,806 | -0.04(-1.08%) |
May 23, 2013 | 3.526 | 3.582 | 3.507 | 3.545 | 84,678 | +0.06(+1.82%) |
May 22, 2013 | 3.615 | 3.660 | 3.209 | 3.482 | 623,441 | -0.15(-4.03%) |
May 21, 2013 | 3.660 | 3.685 | 3.603 | 3.628 | 127,112 | -0.12(-3.22%) |
May 20, 2013 | 3.615 | 3.749 | 3.564 | 3.749 | 386,641 | +0.05(+1.37%) |
May 17, 2013 | 3.793 | 3.793 | 3.672 | 3.698 | 157,293 | -0.11(-3.00%) |
May 16, 2013 | 3.812 | 3.888 | 3.787 | 3.812 | 84,127 | -0.06(-1.48%) |
May 15, 2013 | 3.888 | 3.952 | 3.857 | 3.869 | 111,477 | +0.00(+0.00%) |
May 13, 2013 | 3.977 | 3.977 | 3.850 | 3.869 | 336,425 | -0.15(-3.79%) |
May 10, 2013 | 3.958 | 4.022 | 3.908 | 4.022 | 87,053 | -0.08(-1.86%) |
May 09, 2013 | 4.181 | 4.238 | 4.060 | 4.098 | 56,700 | -0.10(-2.42%) |
May 08, 2013 | 4.041 | 4.225 | 4.035 | 4.200 | 100,266 | +0.28(+7.13%) |
May 07, 2013 | 3.927 | 3.958 | 3.888 | 3.920 | 77,024 | -0.08(-2.06%) |
May 06, 2013 | 4.047 | 4.073 | 3.946 | 4.003 | 86,461 | -0.06(-1.56%) |
May 03, 2013 | 4.168 | 4.225 | 4.022 | 4.066 | 106,291 | -0.16(-3.76%) |
May 02, 2013 | 4.251 | 4.289 | 4.200 | 4.225 | 85,191 | -0.04(-0.89%) |
May 01, 2013 | 4.225 | 4.295 | 4.162 | 4.263 | 97,093 | -0.06(-1.47%) |
Apr 30, 2013 | 4.193 | 4.327 | 4.060 | 4.327 | 154,192 | +0.11(+2.56%) |
Apr 29, 2013 | 4.295 | 4.327 | 4.193 | 4.219 | 92,957 | -0.01(-0.15%) |
Apr 26, 2013 | 4.403 | 4.384 | 4.168 | 4.225 | 120,371 | -0.16(-3.62%) |
Apr 25, 2013 | 4.390 | 4.473 | 4.327 | 4.384 | 182,862 | +0.04(+1.02%) |
Apr 24, 2013 | 4.270 | 4.346 | 4.168 | 4.340 | 143,962 | +0.17(+3.96%) |
Apr 23, 2013 | 4.212 | 4.235 | 4.130 | 4.174 | 79,753 | -0.04(-0.91%) |
Apr 22, 2013 | 4.219 | 4.282 | 4.162 | 4.212 | 182,053 | +0.17(+4.25%) |
Apr 19, 2013 | 4.041 | 4.098 | 3.971 | 4.041 | 89,785 | +0.05(+1.27%) |
Apr 18, 2013 | 4.054 | 4.073 | 3.914 | 3.990 | 158,199 | -0.06(-1.41%) |
Apr 17, 2013 | 4.181 | 4.251 | 4.003 | 4.047 | 236,047 | -0.15(-3.63%) |
Apr 16, 2013 | 4.181 | 4.289 | 4.162 | 4.200 | 299,823 | +0.18(+4.42%) |
Apr 15, 2013 | 4.187 | 4.206 | 4.003 | 4.022 | 327,070 | -0.45(-10.09%) |
Apr 12, 2013 | 4.651 | 4.708 | 4.422 | 4.473 | 142,147 | -0.24(-5.12%) |
Apr 11, 2013 | 4.772 | 4.816 | 4.708 | 4.714 | 73,086 | -0.06(-1.20%) |
Apr 10, 2013 | 4.791 | 4.854 | 4.689 | 4.772 | 210,791 | -0.01(-0.27%) |
Apr 09, 2013 | 4.791 | 4.848 | 4.625 | 4.784 | 183,328 | +0.15(+3.15%) |
Apr 08, 2013 | 4.854 | 4.867 | 4.568 | 4.638 | 212,790 | -0.10(-2.01%) |
Apr 05, 2013 | 4.702 | 4.873 | 4.683 | 4.733 | 152,628 | +0.22(+4.93%) |
Apr 04, 2013 | 4.454 | 4.543 | 4.441 | 4.511 | 189,746 | +0.14(+3.20%) |
Apr 03, 2013 | 4.619 | 4.625 | 4.314 | 4.371 | 376,386 | -0.34(-7.28%) |
Apr 02, 2013 | 4.892 | 4.918 | 4.638 | 4.714 | 210,895 | -0.21(-4.26%) |