Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.152 | 4.189 | 4.133 | 4.176 | 2,780,731 | +0.03(+0.75%) |
Jun 27, 2013 | 4.170 | 4.201 | 4.133 | 4.145 | 2,277,588 | -0.01(-0.15%) |
Jun 26, 2013 | 4.158 | 4.170 | 4.115 | 4.152 | 1,193,689 | +0.01(+0.15%) |
Jun 25, 2013 | 4.139 | 4.158 | 4.102 | 4.145 | 1,358,950 | -0.01(-0.30%) |
Jun 24, 2013 | 4.139 | 4.189 | 4.108 | 4.158 | 2,081,387 | +0.02(+0.60%) |
Jun 21, 2013 | 4.176 | 4.195 | 4.071 | 4.133 | 1,914,079 | -0.01(-0.15%) |
Jun 20, 2013 | 4.158 | 4.204 | 4.115 | 4.139 | 2,127,364 | +0.02(+0.45%) |
Jun 19, 2013 | 4.232 | 4.251 | 4.121 | 4.121 | 2,263,399 | -0.23(-5.26%) |
Jun 18, 2013 | 4.288 | 4.380 | 4.281 | 4.349 | 1,842,774 | +0.07(+1.59%) |
Jun 17, 2013 | 4.300 | 4.318 | 4.244 | 4.281 | 1,293,797 | +0.09(+2.21%) |
Jun 14, 2013 | 4.220 | 4.251 | 4.161 | 4.189 | 1,579,600 | +0.00(+0.00%) |
Jun 13, 2013 | 4.139 | 4.201 | 4.111 | 4.189 | 1,012,466 | +0.07(+1.80%) |
Jun 12, 2013 | 4.195 | 4.195 | 4.105 | 4.115 | 1,387,315 | -0.09(-2.20%) |
Jun 11, 2013 | 4.207 | 4.251 | 4.192 | 4.207 | 2,061,657 | -0.08(-1.87%) |
Jun 10, 2013 | 4.300 | 4.306 | 4.254 | 4.288 | 1,203,915 | +0.03(+0.73%) |
Jun 07, 2013 | 4.226 | 4.257 | 4.176 | 4.257 | 968,724 | +0.11(+2.53%) |
Jun 06, 2013 | 4.133 | 4.158 | 4.078 | 4.152 | 1,409,333 | +0.01(+0.30%) |
Jun 05, 2013 | 4.226 | 4.233 | 4.139 | 4.139 | 1,585,584 | -0.12(-2.90%) |
Jun 04, 2013 | 4.288 | 4.318 | 4.232 | 4.263 | 1,968,080 | -0.06(-1.29%) |
Jun 03, 2013 | 4.263 | 4.318 | 4.238 | 4.318 | 2,613,595 | +0.07(+1.75%) |
May 31, 2013 | 4.244 | 4.275 | 4.220 | 4.244 | 4,614,200 | -0.13(-2.97%) |
May 30, 2013 | 4.312 | 4.386 | 4.297 | 4.374 | 3,831,350 | +0.22(+5.20%) |
May 29, 2013 | 4.121 | 4.176 | 4.102 | 4.158 | 2,439,991 | +0.13(+3.22%) |
May 28, 2013 | 4.040 | 4.090 | 4.003 | 4.028 | 1,418,919 | +0.06(+1.56%) |
May 24, 2013 | 3.929 | 3.973 | 3.911 | 3.966 | 1,412,932 | -0.02(-0.47%) |
May 23, 2013 | 3.917 | 4.016 | 3.905 | 3.985 | 2,035,440 | +0.02(+0.47%) |
May 22, 2013 | 3.979 | 4.053 | 3.935 | 3.966 | 2,515,241 | +0.01(+0.16%) |
May 21, 2013 | 3.960 | 3.991 | 3.923 | 3.960 | 1,651,721 | -0.09(-2.29%) |
May 20, 2013 | 4.016 | 4.059 | 3.997 | 4.053 | 2,068,750 | +0.04(+0.92%) |
May 17, 2013 | 3.973 | 4.022 | 3.960 | 4.016 | 2,953,222 | +0.11(+2.71%) |
May 16, 2013 | 3.922 | 3.934 | 3.879 | 3.910 | 2,290,432 | -0.02(-0.46%) |
May 15, 2013 | 3.904 | 3.940 | 3.898 | 3.928 | 2,519,337 | +0.01(+0.31%) |
May 13, 2013 | 3.891 | 3.916 | 3.867 | 3.916 | 2,050,719 | -0.02(-0.61%) |
May 10, 2013 | 3.916 | 3.964 | 3.867 | 3.940 | 9,242,590 | -0.04(-0.91%) |
May 09, 2013 | 3.946 | 4.006 | 3.940 | 3.976 | 5,825,471 | -0.02(-0.60%) |
May 08, 2013 | 4.000 | 4.018 | 3.934 | 4.000 | 5,772,084 | -0.13(-3.22%) |
May 07, 2013 | 4.133 | 4.151 | 4.091 | 4.133 | 1,789,971 | +0.00(+0.00%) |
May 06, 2013 | 4.109 | 4.139 | 4.079 | 4.133 | 1,911,903 | +0.03(+0.74%) |
May 03, 2013 | 4.049 | 4.109 | 4.012 | 4.103 | 1,763,028 | +0.09(+2.26%) |
May 02, 2013 | 3.952 | 4.024 | 3.934 | 4.012 | 3,636,391 | -0.02(-0.60%) |
May 01, 2013 | 4.079 | 4.085 | 4.018 | 4.037 | 3,661,322 | -0.05(-1.18%) |
Apr 30, 2013 | 4.000 | 4.085 | 3.976 | 4.085 | 5,607,046 | +0.11(+2.74%) |
Apr 29, 2013 | 3.958 | 3.982 | 3.940 | 3.976 | 1,263,081 | +0.08(+2.02%) |
Apr 26, 2013 | 3.873 | 3.898 | 3.837 | 3.898 | 1,530,449 | +0.06(+1.57%) |
Apr 25, 2013 | 3.825 | 3.885 | 3.819 | 3.837 | 1,713,912 | +0.05(+1.28%) |
Apr 24, 2013 | 3.740 | 3.801 | 3.740 | 3.789 | 929,117 | +0.05(+1.29%) |
Apr 23, 2013 | 3.656 | 3.740 | 3.650 | 3.740 | 1,395,895 | +0.16(+4.56%) |
Apr 22, 2013 | 3.571 | 3.589 | 3.511 | 3.577 | 1,065,020 | +0.01(+0.34%) |
Apr 19, 2013 | 3.547 | 3.577 | 3.529 | 3.565 | 1,713,166 | +0.08(+2.43%) |
Apr 18, 2013 | 3.553 | 3.559 | 3.450 | 3.481 | 1,645,358 | -0.08(-2.37%) |
Apr 17, 2013 | 3.638 | 3.638 | 3.541 | 3.565 | 2,050,504 | -0.17(-4.53%) |
Apr 16, 2013 | 3.716 | 3.734 | 3.686 | 3.734 | 1,023,170 | +0.15(+4.04%) |
Apr 15, 2013 | 3.704 | 3.704 | 3.589 | 3.589 | 1,131,264 | -0.11(-3.10%) |
Apr 12, 2013 | 3.704 | 3.716 | 3.674 | 3.704 | 1,017,742 | -0.08(-2.08%) |
Apr 11, 2013 | 3.783 | 3.813 | 3.759 | 3.783 | 885,279 | +0.02(+0.48%) |
Apr 10, 2013 | 3.716 | 3.774 | 3.710 | 3.765 | 1,285,240 | +0.13(+3.66%) |
Apr 09, 2013 | 3.589 | 3.656 | 3.568 | 3.632 | 1,109,059 | +0.01(+0.33%) |
Apr 08, 2013 | 3.601 | 3.626 | 3.565 | 3.620 | 1,851,076 | +0.01(+0.33%) |
Apr 05, 2013 | 3.559 | 3.614 | 3.529 | 3.607 | 3,084,386 | -0.05(-1.32%) |
Apr 04, 2013 | 3.662 | 3.704 | 3.604 | 3.656 | 1,169,492 | -0.02(-0.49%) |
Apr 03, 2013 | 3.710 | 3.725 | 3.650 | 3.674 | 1,868,934 | -0.06(-1.62%) |
Apr 02, 2013 | 3.704 | 3.759 | 3.698 | 3.734 | 2,119,918 | +0.10(+2.83%) |