Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.729 | 3.886 | 3.660 | 3.719 | 3,471,525 | +0.17(+4.70%) |
Jun 26, 2013 | 3.631 | 3.670 | 3.533 | 3.553 | 0 | -0.05(-1.36%) |
Jun 25, 2013 | 3.641 | 3.680 | 3.543 | 3.602 | 0 | +0.06(+1.66%) |
Jun 24, 2013 | 3.700 | 3.739 | 3.543 | 3.543 | 0 | -0.20(-5.25%) |
Jun 21, 2013 | 3.680 | 3.778 | 3.641 | 3.739 | 259,381 | +0.10(+2.70%) |
Jun 20, 2013 | 3.827 | 3.857 | 3.611 | 3.641 | 0 | -0.26(-6.78%) |
Jun 19, 2013 | 3.768 | 3.974 | 3.641 | 3.906 | 0 | +0.20(+5.29%) |
Jun 18, 2013 | 3.700 | 4.122 | 3.602 | 3.710 | 0 | +0.03(+0.80%) |
Jun 17, 2013 | 3.670 | 3.778 | 3.631 | 3.680 | 0 | +0.05(+1.35%) |
Jun 14, 2013 | 3.553 | 3.651 | 3.504 | 3.631 | 0 | +0.09(+2.49%) |
Jun 13, 2013 | 3.553 | 3.690 | 3.484 | 3.543 | 178,516 | +0.00(+0.00%) |
Jun 12, 2013 | 3.611 | 3.670 | 3.533 | 3.543 | 195,380 | -0.04(-1.10%) |
Jun 11, 2013 | 3.631 | 3.765 | 3.582 | 3.582 | 128,232 | -0.08(-2.14%) |
Jun 10, 2013 | 3.641 | 3.749 | 3.592 | 3.660 | 0 | +0.03(+0.81%) |
Jun 07, 2013 | 3.700 | 3.729 | 3.582 | 3.631 | 0 | -0.03(-0.80%) |
Jun 06, 2013 | 3.700 | 3.758 | 3.582 | 3.660 | 266,389 | -0.03(-0.80%) |
Jun 05, 2013 | 3.847 | 3.857 | 3.651 | 3.690 | 0 | -0.18(-4.57%) |
Jun 04, 2013 | 4.053 | 4.063 | 3.847 | 3.867 | 0 | -0.18(-4.37%) |
Jun 03, 2013 | 3.955 | 4.043 | 3.749 | 4.043 | 348,784 | +0.09(+2.23%) |
May 31, 2013 | 3.994 | 4.043 | 3.925 | 3.955 | 161,723 | -0.08(-1.95%) |
May 30, 2013 | 3.994 | 4.112 | 3.994 | 4.033 | 124,524 | +0.05(+1.23%) |
May 29, 2013 | 4.004 | 4.033 | 3.950 | 3.984 | 101,595 | -0.04(-0.98%) |
May 28, 2013 | 4.073 | 4.073 | 3.935 | 4.024 | 235,637 | +0.03(+0.74%) |
May 24, 2013 | 4.024 | 4.112 | 3.974 | 3.994 | 0 | -0.05(-1.21%) |
May 23, 2013 | 3.925 | 4.063 | 3.925 | 4.043 | 0 | +0.09(+2.23%) |
May 22, 2013 | 3.935 | 4.150 | 3.925 | 3.955 | 0 | +0.02(+0.50%) |
May 21, 2013 | 4.033 | 4.082 | 3.925 | 3.935 | 0 | -0.13(-3.14%) |
May 20, 2013 | 4.161 | 4.171 | 4.014 | 4.063 | 0 | -0.11(-2.59%) |
May 17, 2013 | 4.181 | 4.210 | 4.082 | 4.171 | 0 | -0.01(-0.23%) |
May 16, 2013 | 4.131 | 4.249 | 4.102 | 4.181 | 132,327 | +0.05(+1.19%) |
May 15, 2013 | 4.289 | 4.347 | 4.092 | 4.131 | 0 | -0.17(-3.88%) |
May 13, 2013 | 4.308 | 4.367 | 4.181 | 4.298 | 0 | -0.01(-0.23%) |
May 10, 2013 | 4.279 | 4.308 | 4.112 | 4.308 | 0 | +0.05(+1.15%) |
May 09, 2013 | 4.357 | 4.446 | 4.249 | 4.259 | 0 | -0.06(-1.36%) |
May 08, 2013 | 3.965 | 4.318 | 3.956 | 4.318 | 0 | +0.31(+7.84%) |
May 07, 2013 | 4.269 | 4.279 | 3.876 | 4.004 | 0 | -0.27(-6.42%) |
May 06, 2013 | 4.416 | 4.416 | 4.220 | 4.279 | 0 | -0.12(-2.68%) |
May 03, 2013 | 4.347 | 4.450 | 4.289 | 4.396 | 0 | +0.11(+2.52%) |
May 02, 2013 | 4.701 | 4.701 | 4.269 | 4.289 | 0 | -0.40(-8.58%) |
May 01, 2013 | 4.809 | 5.299 | 4.661 | 4.691 | 1,157,968 | -0.08(-1.65%) |
Apr 30, 2013 | 4.858 | 5.005 | 4.563 | 4.769 | 0 | -0.07(-1.42%) |
Apr 29, 2013 | 4.681 | 4.858 | 4.612 | 4.838 | 835,350 | +0.29(+6.48%) |
Apr 26, 2013 | 4.583 | 4.573 | 4.524 | 4.544 | 224,736 | -0.02(-0.43%) |
Apr 25, 2013 | 4.544 | 4.643 | 4.436 | 4.563 | 186,672 | +0.07(+1.53%) |
Apr 24, 2013 | 4.514 | 4.612 | 4.338 | 4.495 | 478,960 | -0.02(-0.43%) |
Apr 23, 2013 | 4.338 | 4.524 | 4.318 | 4.514 | 224,317 | +0.23(+5.26%) |
Apr 22, 2013 | 4.249 | 4.338 | 4.219 | 4.289 | 63,102 | +0.07(+1.63%) |
Apr 19, 2013 | 4.004 | 4.269 | 3.994 | 4.220 | 119,765 | +0.21(+5.11%) |
Apr 18, 2013 | 4.171 | 4.190 | 3.974 | 4.015 | 130,805 | -0.17(-3.97%) |
Apr 17, 2013 | 4.318 | 4.396 | 4.151 | 4.181 | 108,809 | -0.20(-4.48%) |
Apr 16, 2013 | 4.406 | 4.446 | 4.289 | 4.377 | 157,565 | +0.00(+0.00%) |
Apr 15, 2013 | 4.406 | 4.503 | 4.318 | 4.377 | 167,460 | -0.05(-1.11%) |
Apr 12, 2013 | 4.524 | 4.544 | 4.298 | 4.426 | 153,644 | -0.17(-3.63%) |
Apr 11, 2013 | 4.495 | 4.701 | 4.495 | 4.593 | 216,831 | +0.12(+2.63%) |
Apr 10, 2013 | 4.122 | 4.710 | 4.122 | 4.475 | 356,888 | +0.38(+9.35%) |
Apr 09, 2013 | 4.102 | 4.239 | 4.038 | 4.092 | 210,267 | +0.06(+1.46%) |
Apr 08, 2013 | 3.759 | 4.161 | 3.739 | 4.033 | 186,913 | +0.27(+7.31%) |
Apr 05, 2013 | 3.778 | 3.817 | 3.631 | 3.759 | 169,795 | -0.08(-2.05%) |
Apr 04, 2013 | 3.788 | 3.867 | 3.768 | 3.837 | 23,940 | +0.08(+2.09%) |
Apr 03, 2013 | 3.896 | 3.922 | 3.749 | 3.759 | 89,090 | -0.14(-3.53%) |
Apr 02, 2013 | 3.886 | 3.925 | 3.808 | 3.896 | 82,401 | +0.13(+3.39%) |