Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.508 | 3.536 | 3.487 | 3.530 | 19,556,218 | -0.03(-0.92%) |
Jun 27, 2013 | 3.568 | 3.585 | 3.519 | 3.563 | 18,917,406 | -0.06(-1.66%) |
Jun 26, 2013 | 3.628 | 3.634 | 3.607 | 3.623 | 15,101,669 | +0.09(+2.63%) |
Jun 25, 2013 | 3.525 | 3.558 | 3.481 | 3.530 | 23,525,262 | +0.01(+0.15%) |
Jun 24, 2013 | 3.465 | 3.547 | 3.441 | 3.525 | 18,037,900 | -0.06(-1.67%) |
Jun 21, 2013 | 3.618 | 3.623 | 3.547 | 3.585 | 33,698,716 | -0.04(-1.20%) |
Jun 20, 2013 | 3.705 | 3.732 | 3.618 | 3.628 | 51,493,752 | -0.17(-4.45%) |
Jun 19, 2013 | 3.863 | 3.879 | 3.787 | 3.798 | 18,760,198 | -0.08(-2.11%) |
Jun 18, 2013 | 3.890 | 3.907 | 3.879 | 3.879 | 5,382,206 | +0.02(+0.42%) |
Jun 17, 2013 | 3.890 | 3.906 | 3.841 | 3.863 | 5,146,301 | +0.01(+0.28%) |
Jun 14, 2013 | 3.863 | 3.896 | 3.830 | 3.852 | 7,656,828 | -0.02(-0.42%) |
Jun 13, 2013 | 3.830 | 3.885 | 3.819 | 3.869 | 9,323,307 | +0.04(+1.00%) |
Jun 12, 2013 | 3.907 | 3.912 | 3.825 | 3.830 | 10,282,507 | +0.01(+0.14%) |
Jun 11, 2013 | 3.803 | 3.858 | 3.792 | 3.825 | 24,550,372 | -0.11(-2.77%) |
Jun 10, 2013 | 3.929 | 3.950 | 3.885 | 3.934 | 6,430,872 | -0.01(-0.14%) |
Jun 07, 2013 | 3.950 | 3.980 | 3.918 | 3.940 | 6,663,705 | -0.03(-0.69%) |
Jun 06, 2013 | 3.934 | 3.967 | 3.896 | 3.967 | 9,803,549 | +0.02(+0.55%) |
Jun 05, 2013 | 4.000 | 4.005 | 3.934 | 3.945 | 8,453,386 | -0.08(-1.90%) |
Jun 04, 2013 | 4.021 | 4.043 | 3.972 | 4.021 | 11,555,711 | +0.04(+0.96%) |
Jun 03, 2013 | 3.940 | 3.983 | 3.918 | 3.983 | 15,328,174 | +0.05(+1.39%) |
May 31, 2013 | 3.950 | 3.977 | 3.929 | 3.929 | 21,897,270 | -0.07(-1.77%) |
May 30, 2013 | 3.978 | 4.043 | 3.961 | 4.000 | 11,046,103 | +0.02(+0.55%) |
May 29, 2013 | 3.972 | 3.994 | 3.953 | 3.978 | 10,862,095 | +0.08(+1.96%) |
May 28, 2013 | 3.972 | 3.983 | 3.890 | 3.901 | 17,299,346 | +0.10(+2.58%) |
May 24, 2013 | 3.770 | 3.809 | 3.749 | 3.803 | 19,205,542 | -0.04(-1.13%) |
May 23, 2013 | 3.792 | 3.858 | 3.770 | 3.847 | 11,511,982 | +0.00(+0.00%) |
May 22, 2013 | 3.836 | 3.907 | 3.803 | 3.847 | 25,226,070 | -0.01(-0.14%) |
May 21, 2013 | 3.841 | 3.869 | 3.792 | 3.852 | 14,864,150 | -0.03(-0.70%) |
May 20, 2013 | 3.841 | 3.879 | 3.830 | 3.879 | 9,134,824 | -0.03(-0.70%) |
May 17, 2013 | 3.869 | 3.918 | 3.852 | 3.907 | 10,995,216 | +0.07(+1.85%) |
May 16, 2013 | 3.869 | 3.874 | 3.825 | 3.836 | 9,301,234 | -0.03(-0.71%) |
May 15, 2013 | 3.825 | 3.869 | 3.803 | 3.863 | 8,542,881 | +0.02(+0.43%) |
May 13, 2013 | 3.830 | 3.858 | 3.814 | 3.847 | 11,091,868 | -0.08(-2.08%) |
May 10, 2013 | 3.923 | 3.940 | 3.890 | 3.929 | 7,451,416 | -0.06(-1.50%) |
May 09, 2013 | 4.021 | 4.043 | 3.978 | 3.989 | 17,876,540 | -0.09(-2.14%) |
May 08, 2013 | 4.060 | 4.076 | 4.016 | 4.076 | 8,995,926 | +0.05(+1.22%) |
May 07, 2013 | 4.038 | 4.049 | 3.983 | 4.027 | 6,990,183 | +0.05(+1.37%) |
May 06, 2013 | 3.967 | 3.983 | 3.934 | 3.972 | 5,248,805 | -0.01(-0.14%) |
May 03, 2013 | 3.978 | 4.000 | 3.945 | 3.978 | 9,116,080 | +0.04(+0.97%) |
May 02, 2013 | 3.885 | 3.945 | 3.869 | 3.940 | 5,693,388 | +0.03(+0.84%) |
May 01, 2013 | 3.841 | 3.978 | 3.841 | 3.907 | 4,653,839 | -0.05(-1.24%) |
Apr 30, 2013 | 3.994 | 4.005 | 3.923 | 3.956 | 6,949,660 | -0.04(-0.96%) |
Apr 29, 2013 | 3.950 | 4.021 | 3.941 | 3.994 | 16,362,992 | +0.10(+2.52%) |
Apr 26, 2013 | 3.863 | 3.896 | 3.879 | 3.896 | 6,758,500 | +0.01(+0.14%) |
Apr 25, 2013 | 3.874 | 3.940 | 3.874 | 3.890 | 9,652,050 | -0.11(-2.73%) |
Apr 24, 2013 | 3.967 | 4.027 | 3.956 | 4.000 | 7,406,099 | +0.01(+0.27%) |
Apr 23, 2013 | 3.950 | 4.000 | 3.940 | 3.989 | 17,073,366 | +0.17(+4.58%) |
Apr 22, 2013 | 3.798 | 3.841 | 3.781 | 3.814 | 5,221,710 | +0.05(+1.30%) |
Apr 19, 2013 | 3.754 | 3.792 | 3.721 | 3.765 | 4,940,979 | +0.05(+1.47%) |
Apr 18, 2013 | 3.716 | 3.738 | 3.656 | 3.710 | 5,516,760 | +0.01(+0.15%) |
Apr 17, 2013 | 3.754 | 3.754 | 3.661 | 3.705 | 8,483,817 | -0.08(-2.16%) |
Apr 16, 2013 | 3.803 | 3.825 | 3.765 | 3.787 | 8,649,631 | +0.08(+2.21%) |
Apr 15, 2013 | 3.765 | 3.792 | 3.705 | 3.705 | 11,018,632 | -0.11(-3.00%) |
Apr 12, 2013 | 3.792 | 3.819 | 3.738 | 3.819 | 11,040,662 | -0.04(-1.13%) |
Apr 11, 2013 | 3.858 | 3.912 | 3.836 | 3.863 | 9,797,633 | +0.02(+0.43%) |
Apr 10, 2013 | 3.847 | 3.901 | 3.830 | 3.847 | 17,497,796 | +0.14(+3.83%) |
Apr 09, 2013 | 3.661 | 3.727 | 3.634 | 3.705 | 11,853,714 | +0.22(+6.38%) |
Apr 08, 2013 | 3.534 | 3.544 | 3.467 | 3.483 | 20,395,008 | -0.05(-1.31%) |
Apr 05, 2013 | 3.472 | 3.537 | 3.442 | 3.529 | 12,133,831 | +0.04(+1.18%) |
Apr 04, 2013 | 3.477 | 3.513 | 3.436 | 3.488 | 21,929,018 | +0.01(+0.30%) |
Apr 03, 2013 | 3.544 | 3.555 | 3.457 | 3.477 | 24,522,974 | -0.07(-1.88%) |
Apr 02, 2013 | 3.488 | 3.585 | 3.493 | 3.544 | 24,557,358 | +0.06(+1.62%) |