Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.161 | 4.172 | 4.142 | 4.161 | 11,146,658 | +0.04(+1.02%) |
Jun 26, 2013 | 4.079 | 4.119 | 4.061 | 4.119 | 14,579,137 | +0.07(+1.61%) |
Jun 25, 2013 | 4.044 | 4.058 | 4.007 | 4.054 | 14,995,367 | +0.05(+1.36%) |
Jun 24, 2013 | 3.988 | 4.026 | 3.960 | 3.999 | 31,032,158 | -0.03(-0.66%) |
Jun 21, 2013 | 4.063 | 4.065 | 3.970 | 4.026 | 19,462,946 | -0.00(-0.12%) |
Jun 20, 2013 | 4.103 | 4.109 | 4.000 | 4.030 | 36,201,084 | -0.08(-1.98%) |
Jun 19, 2013 | 4.137 | 4.144 | 4.105 | 4.112 | 10,650,131 | -0.02(-0.40%) |
Jun 18, 2013 | 4.126 | 4.137 | 4.107 | 4.128 | 12,574,831 | +0.01(+0.17%) |
Jun 17, 2013 | 4.121 | 4.128 | 4.104 | 4.121 | 27,303,326 | +0.02(+0.57%) |
Jun 14, 2013 | 4.115 | 4.115 | 4.054 | 4.098 | 13,534,396 | +0.02(+0.57%) |
Jun 13, 2013 | 4.047 | 4.075 | 4.035 | 4.075 | 13,409,491 | +0.01(+0.23%) |
Jun 12, 2013 | 4.065 | 4.077 | 4.049 | 4.065 | 11,340,079 | +0.01(+0.23%) |
Jun 11, 2013 | 4.084 | 4.102 | 4.056 | 4.056 | 11,533,475 | -0.05(-1.14%) |
Jun 10, 2013 | 4.126 | 4.135 | 4.082 | 4.103 | 11,093,139 | +0.00(+0.06%) |
Jun 07, 2013 | 4.061 | 4.100 | 4.058 | 4.100 | 8,218,998 | +0.05(+1.15%) |
Jun 06, 2013 | 4.007 | 4.056 | 3.991 | 4.054 | 19,292,630 | +0.05(+1.22%) |
Jun 05, 2013 | 4.040 | 4.040 | 3.988 | 4.005 | 28,439,212 | -0.04(-0.98%) |
Jun 04, 2013 | 4.077 | 4.086 | 4.044 | 4.044 | 16,919,912 | -0.08(-2.03%) |
Jun 03, 2013 | 4.068 | 4.128 | 4.037 | 4.128 | 20,752,974 | +0.07(+1.81%) |
May 31, 2013 | 4.042 | 4.100 | 4.042 | 4.055 | 19,332,280 | -0.04(-0.88%) |
May 30, 2013 | 4.142 | 4.142 | 4.054 | 4.091 | 26,925,714 | -0.05(-1.13%) |
May 29, 2013 | 4.184 | 4.187 | 4.128 | 4.137 | 17,539,456 | -0.05(-1.22%) |
May 28, 2013 | 4.212 | 4.219 | 4.179 | 4.189 | 10,929,534 | +0.01(+0.34%) |
May 24, 2013 | 4.182 | 4.192 | 4.168 | 4.175 | 22,063,416 | -0.01(-0.28%) |
May 23, 2013 | 4.205 | 4.207 | 4.161 | 4.186 | 13,791,881 | -0.03(-0.61%) |
May 22, 2013 | 4.214 | 4.228 | 4.193 | 4.212 | 13,336,341 | +0.02(+0.39%) |
May 21, 2013 | 4.153 | 4.198 | 4.153 | 4.196 | 13,455,768 | +0.04(+1.01%) |
May 20, 2013 | 4.149 | 4.156 | 4.135 | 4.154 | 11,048,656 | +0.00(+0.11%) |
May 17, 2013 | 4.135 | 4.149 | 4.126 | 4.149 | 11,560,481 | +0.02(+0.56%) |
May 16, 2013 | 4.156 | 4.163 | 4.121 | 4.126 | 12,841,166 | -0.02(-0.59%) |
May 15, 2013 | 4.149 | 4.172 | 4.142 | 4.150 | 11,445,645 | +0.00(+0.03%) |
May 13, 2013 | 4.163 | 4.172 | 4.142 | 4.149 | 9,515,226 | -0.01(-0.22%) |
May 10, 2013 | 4.149 | 4.163 | 4.133 | 4.158 | 8,349,802 | +0.02(+0.51%) |
May 09, 2013 | 4.121 | 4.142 | 4.114 | 4.137 | 13,508,905 | +0.02(+0.40%) |
May 08, 2013 | 4.091 | 4.121 | 4.082 | 4.121 | 15,051,558 | +0.04(+0.91%) |
May 07, 2013 | 4.089 | 4.091 | 4.075 | 4.084 | 12,973,583 | -0.05(-1.24%) |
May 06, 2013 | 4.130 | 4.147 | 4.121 | 4.135 | 10,227,517 | +0.01(+0.34%) |
May 03, 2013 | 4.184 | 4.128 | 4.090 | 4.121 | 12,640,460 | +0.03(+0.75%) |
May 02, 2013 | 4.186 | 4.186 | 4.084 | 4.090 | 17,316,540 | -0.01(-0.13%) |
May 01, 2013 | 4.149 | 4.161 | 4.096 | 4.096 | 16,769,923 | -0.05(-1.29%) |
Apr 30, 2013 | 4.142 | 4.149 | 4.128 | 4.149 | 10,417,567 | +0.01(+0.28%) |
Apr 29, 2013 | 4.137 | 4.151 | 4.123 | 4.137 | 11,687,964 | +0.00(+0.00%) |
Apr 26, 2013 | 4.161 | 4.175 | 4.103 | 4.137 | 14,015,612 | -0.03(-0.67%) |
Apr 25, 2013 | 4.177 | 4.189 | 4.147 | 4.165 | 15,221,341 | +0.00(+0.00%) |
Apr 24, 2013 | 4.170 | 4.182 | 4.163 | 4.165 | 14,999,352 | +0.00(+0.00%) |
Apr 23, 2013 | 4.147 | 4.170 | 4.140 | 4.165 | 15,335,032 | +0.02(+0.51%) |
Apr 22, 2013 | 4.096 | 4.147 | 4.096 | 4.144 | 13,604,071 | +0.02(+0.40%) |
Apr 19, 2013 | 4.103 | 4.135 | 4.098 | 4.128 | 15,295,048 | +0.03(+0.74%) |
Apr 18, 2013 | 4.100 | 4.109 | 4.086 | 4.098 | 13,471,946 | +0.01(+0.23%) |
Apr 17, 2013 | 4.089 | 4.105 | 4.075 | 4.089 | 11,789,441 | -0.02(-0.40%) |
Apr 16, 2013 | 4.068 | 4.114 | 4.068 | 4.105 | 15,228,900 | +0.04(+1.09%) |
Apr 15, 2013 | 4.100 | 4.103 | 4.054 | 4.061 | 16,278,690 | -0.05(-1.19%) |
Apr 12, 2013 | 4.117 | 4.123 | 4.094 | 4.109 | 15,377,276 | -0.01(-0.23%) |
Apr 11, 2013 | 4.126 | 4.129 | 4.112 | 4.119 | 15,857,870 | -0.01(-0.28%) |
Apr 10, 2013 | 4.140 | 4.147 | 4.126 | 4.130 | 13,333,755 | +0.00(+0.00%) |
Apr 09, 2013 | 4.109 | 4.151 | 4.109 | 4.130 | 23,573,816 | +0.02(+0.57%) |
Apr 08, 2013 | 4.097 | 4.117 | 4.065 | 4.107 | 20,280,670 | +0.04(+1.03%) |
Apr 05, 2013 | 4.047 | 4.072 | 4.028 | 4.065 | 10,441,922 | +0.00(+0.00%) |
Apr 04, 2013 | 4.072 | 4.079 | 4.063 | 4.065 | 8,800,833 | -0.01(-0.23%) |
Apr 03, 2013 | 4.130 | 4.130 | 4.054 | 4.075 | 11,866,323 | -0.05(-1.24%) |
Apr 02, 2013 | 4.130 | 4.142 | 4.119 | 4.126 | 13,726,913 | +0.00(+0.11%) |