Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.851 | 3.976 | 3.770 | 3.967 | 29,994 | +0.13(+3.50%) |
Jun 27, 2013 | 3.949 | 4.030 | 3.833 | 3.833 | 0 | -0.07(-1.83%) |
Jun 26, 2013 | 3.931 | 3.994 | 3.869 | 3.904 | 0 | +0.04(+1.16%) |
Jun 25, 2013 | 3.681 | 3.922 | 3.681 | 3.860 | 0 | +0.21(+5.64%) |
Jun 24, 2013 | 3.815 | 3.869 | 3.618 | 3.654 | 0 | -0.26(-6.64%) |
Jun 21, 2013 | 3.931 | 3.931 | 3.734 | 3.913 | 109,514 | +0.03(+0.69%) |
Jun 20, 2013 | 3.940 | 3.940 | 3.815 | 3.887 | 0 | -0.11(-2.69%) |
Jun 19, 2013 | 4.066 | 4.119 | 3.994 | 3.994 | 0 | -0.09(-2.20%) |
Jun 18, 2013 | 4.030 | 4.119 | 3.990 | 4.084 | 0 | +0.07(+1.79%) |
Jun 17, 2013 | 4.003 | 4.075 | 3.967 | 4.012 | 0 | +0.04(+1.13%) |
Jun 14, 2013 | 3.994 | 4.040 | 3.967 | 3.967 | 0 | -0.05(-1.34%) |
Jun 13, 2013 | 3.931 | 4.030 | 3.869 | 4.021 | 156,007 | +0.13(+3.22%) |
Jun 12, 2013 | 3.994 | 4.030 | 3.869 | 3.896 | 65,235 | -0.10(-2.47%) |
Jun 11, 2013 | 3.994 | 4.057 | 3.958 | 3.994 | 89,478 | -0.06(-1.55%) |
Jun 10, 2013 | 4.021 | 4.110 | 3.958 | 4.057 | 295,010 | +0.12(+2.95%) |
Jun 07, 2013 | 3.824 | 4.003 | 3.820 | 3.940 | 0 | +0.15(+4.02%) |
Jun 06, 2013 | 3.690 | 3.797 | 3.681 | 3.788 | 0 | +0.07(+1.93%) |
Jun 05, 2013 | 3.663 | 3.822 | 3.653 | 3.716 | 0 | +0.04(+0.97%) |
Jun 04, 2013 | 3.699 | 3.761 | 3.663 | 3.681 | 0 | -0.05(-1.44%) |
Jun 03, 2013 | 3.672 | 3.743 | 3.663 | 3.734 | 126,392 | +0.03(+0.72%) |
May 31, 2013 | 3.672 | 3.716 | 3.663 | 3.707 | 88,967 | +0.06(+1.72%) |
May 30, 2013 | 3.636 | 3.672 | 3.510 | 3.645 | 0 | -0.03(-0.73%) |
May 29, 2013 | 3.707 | 3.707 | 3.591 | 3.672 | 47,227 | -0.02(-0.49%) |
May 28, 2013 | 3.690 | 3.716 | 3.636 | 3.690 | 140,823 | +0.08(+2.23%) |
May 24, 2013 | 3.573 | 3.609 | 3.564 | 3.609 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3.573 | 3.672 | 3.484 | 3.609 | 0 | +0.03(+0.75%) |
May 22, 2013 | 3.618 | 3.645 | 3.537 | 3.582 | 0 | -0.04(-0.99%) |
May 21, 2013 | 3.618 | 3.663 | 3.555 | 3.618 | 0 | +0.02(+0.50%) |
May 20, 2013 | 3.537 | 3.742 | 3.537 | 3.600 | 0 | +0.13(+3.61%) |
May 17, 2013 | 3.403 | 3.475 | 3.394 | 3.475 | 0 | +0.12(+3.47%) |
May 16, 2013 | 3.448 | 3.448 | 3.296 | 3.358 | 108,301 | -0.11(-3.10%) |
May 15, 2013 | 3.466 | 3.493 | 3.412 | 3.466 | 0 | -0.04(-1.28%) |
May 13, 2013 | 3.600 | 3.609 | 3.403 | 3.510 | 0 | -0.12(-3.21%) |
May 10, 2013 | 3.707 | 3.716 | 3.618 | 3.627 | 0 | -0.08(-2.17%) |
May 09, 2013 | 3.725 | 3.779 | 3.663 | 3.707 | 0 | +0.02(+0.49%) |
May 08, 2013 | 3.743 | 3.743 | 3.645 | 3.690 | 0 | -0.01(-0.24%) |
May 07, 2013 | 3.716 | 3.743 | 3.627 | 3.699 | 0 | +0.00(+0.00%) |
May 06, 2013 | 3.654 | 3.788 | 3.618 | 3.699 | 0 | +0.11(+2.99%) |
May 03, 2013 | 3.421 | 3.627 | 3.394 | 3.591 | 0 | +0.20(+5.80%) |
May 02, 2013 | 3.457 | 3.475 | 3.332 | 3.394 | 0 | -0.08(-2.32%) |
May 01, 2013 | 3.493 | 3.515 | 3.430 | 3.475 | 0 | -0.05(-1.52%) |
Apr 30, 2013 | 3.502 | 3.555 | 3.397 | 3.528 | 0 | -0.04(-1.00%) |
Apr 29, 2013 | 3.528 | 3.627 | 3.412 | 3.564 | 199,643 | +0.04(+1.27%) |
Apr 26, 2013 | 3.519 | 3.545 | 3.484 | 3.519 | 132,276 | +0.04(+1.03%) |
Apr 25, 2013 | 3.403 | 3.537 | 3.349 | 3.484 | 216,269 | +0.13(+4.01%) |
Apr 24, 2013 | 3.296 | 3.385 | 3.224 | 3.349 | 0 | +0.08(+2.47%) |
Apr 23, 2013 | 3.250 | 3.313 | 3.250 | 3.269 | 59,907 | +0.04(+1.11%) |
Apr 22, 2013 | 3.215 | 3.287 | 3.063 | 3.233 | 83,891 | +0.06(+1.98%) |
Apr 19, 2013 | 3.125 | 3.197 | 3.098 | 3.170 | 33,774 | -0.01(-0.28%) |
Apr 18, 2013 | 3.143 | 3.295 | 3.125 | 3.179 | 101,988 | +0.04(+1.14%) |
Apr 17, 2013 | 2.946 | 3.161 | 2.946 | 3.143 | 116,014 | +0.15(+5.09%) |
Apr 16, 2013 | 3.018 | 3.063 | 2.946 | 2.991 | 42,486 | +0.00(+0.00%) |
Apr 15, 2013 | 3.063 | 3.081 | 2.946 | 2.991 | 56,116 | -0.10(-3.19%) |
Apr 12, 2013 | 3.045 | 3.107 | 2.991 | 3.090 | 77,345 | +0.04(+1.47%) |
Apr 11, 2013 | 2.910 | 3.063 | 2.776 | 3.045 | 183,625 | +0.13(+4.62%) |
Apr 10, 2013 | 2.982 | 3.000 | 2.901 | 2.910 | 142,358 | -0.11(-3.56%) |
Apr 09, 2013 | 3.036 | 3.080 | 2.955 | 3.018 | 80,147 | +0.00(+0.00%) |
Apr 08, 2013 | 2.928 | 3.072 | 2.893 | 3.018 | 127,085 | +0.05(+1.81%) |
Apr 05, 2013 | 2.946 | 2.973 | 2.857 | 2.964 | 69,068 | -0.04(-1.19%) |
Apr 04, 2013 | 2.910 | 3.081 | 2.848 | 3.000 | 168,810 | +0.09(+3.08%) |
Apr 03, 2013 | 3.251 | 3.251 | 2.704 | 2.910 | 545,834 | -0.37(-11.20%) |
Apr 02, 2013 | 3.367 | 3.412 | 3.224 | 3.278 | 99,379 | -0.10(-2.92%) |