Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.034 | 4.102 | 3.976 | 4.072 | 2,760,554 | +0.03(+0.72%) |
Jun 27, 2013 | 4.024 | 4.150 | 3.966 | 4.043 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.072 | 4.121 | 3.966 | 3.976 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.937 | 4.053 | 3.863 | 4.005 | 886,124 | +0.11(+2.73%) |
Jun 24, 2013 | 3.898 | 3.947 | 3.782 | 3.898 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.005 | 4.082 | 3.918 | 3.927 | 1,020,962 | -0.08(-2.05%) |
Jun 20, 2013 | 4.111 | 4.111 | 3.908 | 4.010 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.256 | 4.324 | 4.160 | 4.160 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.208 | 4.276 | 4.189 | 4.266 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.276 | 4.334 | 4.150 | 4.189 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.295 | 4.351 | 4.237 | 4.237 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.237 | 4.304 | 4.145 | 4.295 | 613,893 | +0.08(+1.83%) |
Jun 12, 2013 | 4.276 | 4.363 | 4.208 | 4.218 | 561,830 | -0.02(-0.46%) |
Jun 11, 2013 | 4.227 | 4.266 | 4.189 | 4.237 | 590,602 | -0.06(-1.35%) |
Jun 10, 2013 | 4.305 | 4.305 | 4.208 | 4.295 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.276 | 4.305 | 4.169 | 4.276 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.208 | 4.266 | 4.111 | 4.227 | 507,383 | +0.03(+0.69%) |
Jun 05, 2013 | 4.334 | 4.343 | 4.198 | 4.198 | 0 | -0.14(-3.13%) |
Jun 04, 2013 | 4.450 | 4.498 | 4.295 | 4.334 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.401 | 4.445 | 4.324 | 4.430 | 742,816 | +0.04(+0.88%) |
May 31, 2013 | 4.411 | 4.479 | 4.305 | 4.392 | 749,077 | -0.07(-1.52%) |
May 30, 2013 | 4.411 | 4.498 | 4.392 | 4.459 | 539,181 | +0.06(+1.32%) |
May 29, 2013 | 4.430 | 4.508 | 4.387 | 4.401 | 446,421 | -0.08(-1.73%) |
May 28, 2013 | 4.508 | 4.566 | 4.421 | 4.479 | 1,051,490 | +0.03(+0.65%) |
May 24, 2013 | 4.372 | 4.459 | 4.363 | 4.450 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.372 | 4.440 | 4.358 | 4.430 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.479 | 4.498 | 4.435 | 4.450 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.440 | 4.498 | 4.392 | 4.479 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.343 | 4.450 | 4.334 | 4.430 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.353 | 4.372 | 4.324 | 4.353 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.334 | 4.387 | 4.314 | 4.324 | 753,715 | -0.05(-1.11%) |
May 15, 2013 | 4.392 | 4.411 | 4.276 | 4.372 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.430 | 4.450 | 4.368 | 4.382 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.401 | 4.498 | 4.401 | 4.440 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.324 | 4.421 | 4.324 | 4.382 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.237 | 4.372 | 4.208 | 4.353 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.305 | 4.305 | 4.169 | 4.266 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.305 | 4.334 | 4.237 | 4.305 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.160 | 4.382 | 4.111 | 4.266 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.043 | 4.131 | 3.985 | 4.111 | 0 | +0.08(+1.92%) |
May 01, 2013 | 4.092 | 4.121 | 3.976 | 4.034 | 0 | -0.06(-1.53%) |
Apr 30, 2013 | 4.111 | 4.111 | 4.037 | 4.097 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.150 | 4.189 | 4.082 | 4.092 | 1,417,977 | +0.01(+0.24%) |
Apr 26, 2013 | 4.111 | 4.102 | 3.734 | 4.082 | 3,567,922 | +0.35(+9.33%) |
Apr 25, 2013 | 3.676 | 3.802 | 3.676 | 3.734 | 1,740,050 | +0.08(+2.12%) |
Apr 24, 2013 | 3.628 | 3.676 | 3.628 | 3.657 | 548,744 | +0.04(+1.07%) |
Apr 23, 2013 | 3.589 | 3.657 | 3.569 | 3.618 | 1,175,033 | +0.08(+2.19%) |
Apr 22, 2013 | 3.540 | 3.579 | 3.453 | 3.540 | 505,448 | -0.00(-0.14%) |
Apr 19, 2013 | 3.473 | 3.569 | 3.434 | 3.545 | 783,515 | +0.06(+1.81%) |
Apr 18, 2013 | 3.502 | 3.560 | 3.434 | 3.482 | 1,251,610 | -0.03(-0.83%) |
Apr 17, 2013 | 3.608 | 3.666 | 3.473 | 3.511 | 1,262,295 | -0.14(-3.71%) |
Apr 16, 2013 | 3.676 | 3.695 | 3.608 | 3.647 | 698,957 | +0.02(+0.53%) |
Apr 15, 2013 | 3.753 | 3.802 | 3.569 | 3.628 | 1,357,491 | -0.15(-3.85%) |
Apr 12, 2013 | 3.792 | 3.811 | 3.753 | 3.773 | 1,344,086 | -0.03(-0.76%) |
Apr 11, 2013 | 3.773 | 3.860 | 3.763 | 3.802 | 651,749 | +0.02(+0.51%) |
Apr 10, 2013 | 3.627 | 3.792 | 3.623 | 3.782 | 803,431 | +0.13(+3.44%) |
Apr 09, 2013 | 3.763 | 3.811 | 3.647 | 3.657 | 894,164 | -0.11(-2.83%) |
Apr 08, 2013 | 3.695 | 3.763 | 3.618 | 3.763 | 782,900 | +0.07(+1.83%) |
Apr 05, 2013 | 3.569 | 3.715 | 3.569 | 3.695 | 603,677 | +0.02(+0.53%) |
Apr 04, 2013 | 3.676 | 3.695 | 3.560 | 3.676 | 1,321,569 | +0.00(+0.00%) |
Apr 03, 2013 | 3.753 | 3.787 | 3.676 | 3.676 | 585,521 | -0.08(-2.06%) |
Apr 02, 2013 | 3.782 | 3.816 | 3.715 | 3.753 | 847,823 | -0.02(-0.51%) |