Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.520 | 4.520 | 4.421 | 4.498 | 274,703 | +0.00(+0.00%) |
Jun 27, 2013 | 4.449 | 4.554 | 4.432 | 4.498 | 305,134 | +0.08(+1.87%) |
Jun 26, 2013 | 4.311 | 4.443 | 4.311 | 4.416 | 425,484 | +0.12(+2.83%) |
Jun 25, 2013 | 4.349 | 4.349 | 4.211 | 4.294 | 358,249 | +0.02(+0.39%) |
Jun 24, 2013 | 4.311 | 4.316 | 4.178 | 4.278 | 410,591 | -0.06(-1.40%) |
Jun 21, 2013 | 4.338 | 4.394 | 4.300 | 4.338 | 362,909 | -0.02(-0.51%) |
Jun 20, 2013 | 4.410 | 4.421 | 4.327 | 4.360 | 652,092 | -0.08(-1.86%) |
Jun 19, 2013 | 4.427 | 4.460 | 4.422 | 4.443 | 222,537 | -0.02(-0.37%) |
Jun 18, 2013 | 4.476 | 4.476 | 4.427 | 4.460 | 244,711 | -0.04(-0.98%) |
Jun 17, 2013 | 4.537 | 4.542 | 4.493 | 4.504 | 205,450 | -0.03(-0.73%) |
Jun 14, 2013 | 4.487 | 4.543 | 4.476 | 4.537 | 234,560 | +0.07(+1.61%) |
Jun 13, 2013 | 4.432 | 4.509 | 4.421 | 4.465 | 270,621 | +0.01(+0.12%) |
Jun 12, 2013 | 4.581 | 4.581 | 4.443 | 4.460 | 568,967 | -0.12(-2.72%) |
Jun 11, 2013 | 4.636 | 4.636 | 4.554 | 4.584 | 229,393 | -0.08(-1.73%) |
Jun 10, 2013 | 4.726 | 4.726 | 4.643 | 4.665 | 304,562 | -0.07(-1.39%) |
Jun 07, 2013 | 4.731 | 4.748 | 4.693 | 4.731 | 227,519 | -0.01(-0.12%) |
Jun 06, 2013 | 4.643 | 4.737 | 4.643 | 4.737 | 350,812 | +0.09(+1.89%) |
Jun 05, 2013 | 4.627 | 4.665 | 4.621 | 4.649 | 252,443 | +0.04(+0.83%) |
Jun 04, 2013 | 4.572 | 4.626 | 4.517 | 4.610 | 472,638 | +0.03(+0.60%) |
Jun 03, 2013 | 4.687 | 4.698 | 4.556 | 4.583 | 488,475 | -0.12(-2.45%) |
May 31, 2013 | 4.737 | 4.759 | 4.693 | 4.698 | 361,381 | -0.04(-0.81%) |
May 30, 2013 | 4.748 | 4.814 | 4.726 | 4.737 | 254,801 | -0.03(-0.58%) |
May 29, 2013 | 4.857 | 4.857 | 4.737 | 4.764 | 444,730 | -0.10(-2.14%) |
May 28, 2013 | 4.923 | 4.929 | 4.852 | 4.868 | 245,157 | -0.04(-0.78%) |
May 24, 2013 | 4.945 | 4.961 | 4.890 | 4.907 | 276,591 | -0.04(-0.78%) |
May 23, 2013 | 4.984 | 4.995 | 4.945 | 4.945 | 118,920 | -0.04(-0.77%) |
May 22, 2013 | 4.984 | 5.011 | 4.978 | 4.984 | 85,378 | -0.01(-0.22%) |
May 21, 2013 | 5.044 | 5.044 | 4.967 | 4.995 | 90,652 | -0.04(-0.87%) |
May 20, 2013 | 4.984 | 5.039 | 4.978 | 5.039 | 217,303 | +0.07(+1.32%) |
May 17, 2013 | 4.940 | 4.978 | 4.940 | 4.973 | 134,057 | +0.04(+0.78%) |
May 16, 2013 | 4.940 | 4.976 | 4.929 | 4.934 | 129,757 | -0.01(-0.22%) |
May 15, 2013 | 4.973 | 4.978 | 4.929 | 4.945 | 231,105 | -0.06(-1.21%) |
May 13, 2013 | 5.099 | 5.105 | 5.000 | 5.006 | 185,191 | -0.08(-1.64%) |
May 10, 2013 | 5.078 | 5.122 | 5.078 | 5.089 | 157,515 | +0.01(+0.22%) |
May 09, 2013 | 5.095 | 5.111 | 5.078 | 5.078 | 98,213 | -0.02(-0.43%) |
May 08, 2013 | 5.084 | 5.111 | 5.078 | 5.100 | 153,466 | +0.00(+0.00%) |
May 07, 2013 | 5.057 | 5.106 | 5.051 | 5.100 | 194,461 | +0.04(+0.76%) |
May 06, 2013 | 5.073 | 5.084 | 5.062 | 5.062 | 96,660 | -0.02(-0.43%) |
May 03, 2013 | 5.100 | 5.106 | 5.073 | 5.084 | 171,851 | -0.02(-0.43%) |
May 02, 2013 | 5.100 | 5.133 | 5.100 | 5.106 | 152,221 | -0.02(-0.43%) |
May 01, 2013 | 5.106 | 5.128 | 5.078 | 5.128 | 144,689 | +0.02(+0.32%) |
Apr 30, 2013 | 5.106 | 5.144 | 5.084 | 5.111 | 128,358 | +0.00(+0.00%) |
Apr 29, 2013 | 5.067 | 5.128 | 5.057 | 5.111 | 177,908 | +0.02(+0.43%) |
Apr 26, 2013 | 5.029 | 5.089 | 5.046 | 5.089 | 131,046 | +0.04(+0.76%) |
Apr 25, 2013 | 5.035 | 5.067 | 5.035 | 5.051 | 95,056 | -0.00(-0.01%) |
Apr 24, 2013 | 5.073 | 5.073 | 5.035 | 5.052 | 91,864 | -0.00(-0.10%) |
Apr 23, 2013 | 5.057 | 5.073 | 5.046 | 5.057 | 135,901 | +0.02(+0.32%) |
Apr 22, 2013 | 5.007 | 5.040 | 5.002 | 5.040 | 184,421 | +0.05(+0.98%) |
Apr 19, 2013 | 4.975 | 5.002 | 4.975 | 4.991 | 71,322 | -0.01(-0.11%) |
Apr 18, 2013 | 4.975 | 5.013 | 4.974 | 4.996 | 76,813 | +0.02(+0.33%) |
Apr 17, 2013 | 4.969 | 4.991 | 4.968 | 4.980 | 63,571 | +0.03(+0.66%) |
Apr 16, 2013 | 4.969 | 4.969 | 4.947 | 4.947 | 112,845 | -0.01(-0.22%) |
Apr 15, 2013 | 4.969 | 4.986 | 4.953 | 4.958 | 82,535 | -0.02(-0.44%) |
Apr 12, 2013 | 4.947 | 4.991 | 4.947 | 4.980 | 100,169 | +0.02(+0.44%) |
Apr 11, 2013 | 4.953 | 4.969 | 4.936 | 4.958 | 136,661 | -0.02(-0.33%) |
Apr 10, 2013 | 4.931 | 4.991 | 4.926 | 4.975 | 184,327 | -0.00(-0.03%) |
Apr 09, 2013 | 4.965 | 4.981 | 4.943 | 4.976 | 130,159 | +0.02(+0.33%) |
Apr 08, 2013 | 4.971 | 4.987 | 4.933 | 4.960 | 88,598 | -0.01(-0.11%) |
Apr 05, 2013 | 4.927 | 4.981 | 4.927 | 4.965 | 122,197 | +0.06(+1.22%) |
Apr 04, 2013 | 4.905 | 4.927 | 4.905 | 4.905 | 137,517 | -0.01(-0.11%) |
Apr 03, 2013 | 4.922 | 4.922 | 4.895 | 4.911 | 141,489 | -0.01(-0.22%) |
Apr 02, 2013 | 4.933 | 4.943 | 4.905 | 4.922 | 113,194 | +0.00(+0.00%) |