Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.460 | 3.534 | 3.306 | 3.500 | 22,374,224 | +0.08(+2.40%) |
Jun 26, 2013 | 3.384 | 3.436 | 3.365 | 3.418 | 0 | +0.07(+2.15%) |
Jun 25, 2013 | 3.324 | 3.374 | 3.294 | 3.346 | 0 | +0.04(+1.21%) |
Jun 24, 2013 | 3.430 | 3.437 | 3.300 | 3.306 | 0 | -0.16(-4.67%) |
Jun 21, 2013 | 3.548 | 3.557 | 3.412 | 3.468 | 14,819,880 | -0.06(-1.81%) |
Jun 20, 2013 | 3.534 | 3.582 | 3.500 | 3.532 | 0 | -0.02(-0.51%) |
Jun 19, 2013 | 3.600 | 3.618 | 3.548 | 3.550 | 0 | -0.05(-1.50%) |
Jun 18, 2013 | 3.608 | 3.618 | 3.596 | 3.604 | 0 | +0.00(+0.11%) |
Jun 17, 2013 | 3.564 | 3.624 | 3.534 | 3.600 | 0 | +0.05(+1.47%) |
Jun 14, 2013 | 3.602 | 3.626 | 3.512 | 3.548 | 0 | -0.07(-1.83%) |
Jun 13, 2013 | 3.622 | 3.628 | 3.536 | 3.614 | 10,473,040 | -0.02(-0.50%) |
Jun 12, 2013 | 3.678 | 3.710 | 3.600 | 3.632 | 7,855,745 | -0.03(-0.77%) |
Jun 11, 2013 | 3.686 | 3.718 | 3.640 | 3.660 | 5,990,375 | -0.07(-1.77%) |
Jun 10, 2013 | 3.758 | 3.760 | 3.700 | 3.726 | 0 | -0.00(-0.11%) |
Jun 07, 2013 | 3.700 | 3.743 | 3.670 | 3.730 | 0 | +0.04(+1.14%) |
Jun 06, 2013 | 3.636 | 3.688 | 3.600 | 3.688 | 0 | +0.07(+2.05%) |
Jun 05, 2013 | 3.664 | 3.664 | 3.576 | 3.614 | 0 | -0.03(-0.77%) |
Jun 04, 2013 | 3.678 | 3.696 | 3.624 | 3.642 | 0 | -0.06(-1.57%) |
Jun 03, 2013 | 3.860 | 3.865 | 3.648 | 3.700 | 13,705,880 | -0.15(-3.95%) |
May 31, 2013 | 3.806 | 3.896 | 3.780 | 3.852 | 12,178,935 | -0.01(-0.16%) |
May 30, 2013 | 3.772 | 3.872 | 3.772 | 3.858 | 7,764,945 | +0.07(+1.90%) |
May 29, 2013 | 3.708 | 3.800 | 3.656 | 3.786 | 8,294,000 | +0.06(+1.72%) |
May 28, 2013 | 3.700 | 3.754 | 3.700 | 3.722 | 8,230,305 | +0.06(+1.64%) |
May 24, 2013 | 3.666 | 3.700 | 3.610 | 3.662 | 0 | -0.02(-0.49%) |
May 23, 2013 | 3.704 | 3.734 | 3.662 | 3.680 | 0 | -0.06(-1.66%) |
May 22, 2013 | 3.842 | 3.862 | 3.696 | 3.742 | 0 | -0.10(-2.55%) |
May 21, 2013 | 3.866 | 3.908 | 3.822 | 3.840 | 0 | -0.01(-0.36%) |
May 20, 2013 | 3.808 | 3.884 | 3.805 | 3.854 | 0 | +0.06(+1.64%) |
May 17, 2013 | 3.730 | 3.816 | 3.694 | 3.792 | 0 | +0.09(+2.49%) |
May 16, 2013 | 3.654 | 3.746 | 3.649 | 3.700 | 15,400,490 | +0.06(+1.70%) |
May 15, 2013 | 3.640 | 3.646 | 3.608 | 3.638 | 0 | +0.02(+0.61%) |
May 13, 2013 | 3.728 | 3.744 | 3.608 | 3.616 | 8,396,450 | -0.13(-3.57%) |
May 10, 2013 | 3.640 | 3.778 | 3.630 | 3.750 | 0 | +0.13(+3.59%) |
May 09, 2013 | 3.634 | 3.688 | 3.610 | 3.620 | 0 | -0.02(-0.66%) |
May 08, 2013 | 3.622 | 3.648 | 3.564 | 3.644 | 0 | +0.02(+0.61%) |
May 07, 2013 | 3.636 | 3.680 | 3.588 | 3.622 | 0 | -0.01(-0.39%) |
May 06, 2013 | 3.610 | 3.684 | 3.610 | 3.636 | 0 | +0.02(+0.55%) |
May 03, 2013 | 3.624 | 3.644 | 3.601 | 3.616 | 0 | +0.00(+0.06%) |
May 02, 2013 | 3.592 | 3.646 | 3.554 | 3.614 | 0 | +0.05(+1.29%) |
May 01, 2013 | 3.618 | 3.792 | 3.546 | 3.568 | 0 | -0.02(-0.67%) |
Apr 30, 2013 | 3.538 | 3.624 | 3.477 | 3.592 | 20,786,410 | +0.02(+0.62%) |
Apr 29, 2013 | 3.500 | 3.590 | 3.480 | 3.570 | 10,611,345 | +0.10(+2.82%) |
Apr 26, 2013 | 3.502 | 3.516 | 3.452 | 3.472 | 10,037,140 | -0.04(-1.25%) |
Apr 25, 2013 | 3.532 | 3.569 | 3.506 | 3.516 | 11,487,765 | +0.01(+0.29%) |
Apr 24, 2013 | 3.536 | 3.600 | 3.478 | 3.506 | 0 | -0.05(-1.52%) |
Apr 23, 2013 | 3.576 | 3.614 | 3.530 | 3.560 | 15,714,495 | +0.00(+0.11%) |
Apr 22, 2013 | 3.520 | 3.576 | 3.476 | 3.556 | 8,369,240 | +0.05(+1.43%) |
Apr 19, 2013 | 3.548 | 3.594 | 3.462 | 3.506 | 12,584,745 | -0.03(-0.90%) |
Apr 18, 2013 | 3.610 | 3.644 | 3.526 | 3.538 | 13,713,205 | -0.08(-2.10%) |
Apr 17, 2013 | 3.634 | 3.768 | 3.592 | 3.614 | 22,697,784 | -0.01(-0.33%) |
Apr 16, 2013 | 3.602 | 3.691 | 3.580 | 3.626 | 19,350,004 | +0.01(+0.33%) |
Apr 15, 2013 | 3.730 | 3.736 | 3.590 | 3.614 | 24,085,880 | -0.14(-3.73%) |
Apr 12, 2013 | 3.776 | 3.794 | 3.686 | 3.754 | 17,781,544 | -0.04(-1.16%) |
Apr 11, 2013 | 3.514 | 3.832 | 3.510 | 3.798 | 125,317,600 | -0.57(-13.09%) |
Apr 10, 2013 | 4.466 | 4.528 | 4.364 | 4.370 | 23,231,740 | -0.05(-1.22%) |
Apr 09, 2013 | 4.358 | 4.458 | 4.342 | 4.424 | 6,946,920 | +0.08(+1.79%) |
Apr 08, 2013 | 4.410 | 4.458 | 4.306 | 4.346 | 11,244,845 | -0.05(-1.09%) |
Apr 05, 2013 | 4.360 | 4.430 | 4.054 | 4.394 | 13,365,360 | -0.07(-1.52%) |
Apr 04, 2013 | 4.446 | 4.487 | 4.374 | 4.462 | 8,011,670 | +0.02(+0.45%) |
Apr 03, 2013 | 4.600 | 4.614 | 4.382 | 4.442 | 14,321,410 | -0.15(-3.22%) |
Apr 02, 2013 | 4.618 | 4.644 | 4.568 | 4.590 | 6,232,525 | -0.01(-0.13%) |