Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.368 | 3.368 | 3.219 | 3.266 | 3,942 | -0.09(-2.79%) |
Jun 27, 2013 | 3.087 | 3.360 | 3.059 | 3.360 | 0 | +0.30(+9.78%) |
Jun 26, 2013 | 3.087 | 3.087 | 3.060 | 3.060 | 0 | -0.11(-3.52%) |
Jun 25, 2013 | 3.097 | 3.528 | 3.097 | 3.172 | 0 | +0.08(+2.74%) |
Jun 24, 2013 | 3.238 | 3.238 | 3.050 | 3.087 | 0 | -0.13(-4.08%) |
Jun 21, 2013 | 3.144 | 3.285 | 3.125 | 3.219 | 4,475 | -0.18(-5.25%) |
Jun 20, 2013 | 3.425 | 3.425 | 3.396 | 3.397 | 0 | +0.02(+0.58%) |
Jun 19, 2013 | 3.181 | 3.377 | 3.181 | 3.377 | 0 | +0.22(+7.11%) |
Jun 18, 2013 | 3.285 | 3.286 | 3.153 | 3.153 | 0 | -0.10(-3.17%) |
Jun 17, 2013 | 3.303 | 3.303 | 3.256 | 3.256 | 0 | -0.22(-6.22%) |
Jun 14, 2013 | 3.397 | 3.519 | 3.396 | 3.472 | 0 | -0.05(-1.33%) |
Jun 13, 2013 | 3.538 | 3.566 | 3.275 | 3.519 | 36,122 | +0.00(+0.00%) |
Jun 12, 2013 | 3.632 | 3.697 | 3.519 | 3.519 | 8,323 | -0.12(-3.36%) |
Jun 11, 2013 | 3.641 | 3.642 | 3.641 | 3.642 | 1,065 | +0.03(+0.79%) |
Jun 07, 2013 | 3.622 | 3.613 | 3.613 | 3.613 | 2,344 | +0.00(+0.00%) |
Jun 06, 2013 | 3.660 | 3.669 | 3.575 | 3.613 | 0 | -0.01(-0.26%) |
Jun 05, 2013 | 3.593 | 3.660 | 3.519 | 3.622 | 0 | +0.02(+0.52%) |
Jun 04, 2013 | 3.651 | 3.651 | 3.604 | 3.604 | 0 | -0.02(-0.54%) |
Jun 03, 2013 | 3.741 | 3.741 | 3.623 | 3.623 | 426 | -0.10(-2.75%) |
May 31, 2013 | 3.791 | 3.791 | 3.622 | 3.726 | 3,836 | -0.07(-1.73%) |
May 30, 2013 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | +0.04(+1.00%) |
May 29, 2013 | 3.773 | 3.773 | 3.735 | 3.754 | 2,770 | -0.03(-0.74%) |
May 28, 2013 | 3.791 | 3.791 | 3.778 | 3.782 | 566 | -0.01(-0.16%) |
May 23, 2013 | 3.801 | 3.788 | 3.788 | 3.788 | 9,164 | -0.01(-0.34%) |
May 22, 2013 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | +0.05(+1.25%) |
May 21, 2013 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3.763 | 3.754 | 3.754 | 3.754 | 2,770 | -0.00(-0.00%) |
May 16, 2013 | 3.754 | 3.754 | 3.754 | 3.754 | 17,503 | +0.00(+0.00%) |
May 15, 2013 | 3.754 | 3.756 | 3.754 | 3.754 | 0 | +0.02(+0.50%) |
May 13, 2013 | 3.735 | 3.735 | 3.688 | 3.735 | 0 | +0.03(+0.73%) |
May 09, 2013 | 3.838 | 3.708 | 3.708 | 3.708 | 14,492 | -0.05(-1.22%) |
May 08, 2013 | 3.726 | 3.763 | 3.726 | 3.754 | 0 | +0.03(+0.75%) |
May 07, 2013 | 3.735 | 3.810 | 3.726 | 3.726 | 0 | -0.07(-1.97%) |
May 03, 2013 | 3.801 | 3.801 | 3.801 | 3.801 | 5,327 | +0.06(+1.50%) |
May 01, 2013 | 3.838 | 3.744 | 3.744 | 3.744 | 32,820 | +0.08(+2.31%) |
Apr 30, 2013 | 3.754 | 3.755 | 3.566 | 3.660 | 0 | -0.10(-2.74%) |
Apr 29, 2013 | 3.801 | 3.866 | 3.763 | 3.763 | 4,981 | -0.06(-1.47%) |
Apr 26, 2013 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | -0.08(-1.93%) |
Apr 25, 2013 | 3.735 | 3.895 | 3.585 | 3.895 | 15,272 | +0.01(+0.24%) |
Apr 24, 2013 | 3.838 | 3.885 | 3.829 | 3.885 | 0 | +0.08(+1.97%) |
Apr 23, 2013 | 3.810 | 3.810 | 3.801 | 3.810 | 1,969 | -0.04(-0.98%) |
Apr 22, 2013 | 3.791 | 3.859 | 3.791 | 3.848 | 6,499 | -0.05(-1.20%) |
Apr 19, 2013 | 3.754 | 3.895 | 3.754 | 3.895 | 16,623 | +0.10(+2.73%) |
Apr 18, 2013 | 3.594 | 3.923 | 3.593 | 3.791 | 9,664 | +0.01(+0.25%) |
Apr 17, 2013 | 3.970 | 3.988 | 3.679 | 3.782 | 7,778 | +0.02(+0.65%) |
Apr 16, 2013 | 3.970 | 3.970 | 3.754 | 3.757 | 4,262 | -0.07(-1.87%) |
Apr 15, 2013 | 3.810 | 3.829 | 3.801 | 3.829 | 3,836 | -0.16(-4.00%) |
Apr 12, 2013 | 3.988 | 3.988 | 3.988 | 3.988 | 213 | +0.21(+5.46%) |
Apr 11, 2013 | 3.913 | 3.970 | 3.782 | 3.782 | 2,450 | -0.07(-1.94%) |
Apr 10, 2013 | 3.791 | 3.857 | 3.782 | 3.857 | 1,172 | +0.01(+0.24%) |
Apr 09, 2013 | 3.895 | 3.895 | 3.848 | 3.848 | 6,434 | +0.05(+1.24%) |
Apr 08, 2013 | 3.895 | 3.895 | 3.782 | 3.801 | 4,543 | -0.09(-2.41%) |
Apr 05, 2013 | 3.782 | 3.894 | 3.782 | 3.894 | 213 | -0.00(-0.00%) |
Apr 04, 2013 | 3.829 | 3.930 | 3.810 | 3.895 | 58,764 | +0.12(+3.23%) |
Apr 03, 2013 | 3.782 | 3.782 | 3.754 | 3.773 | 2,237 | +0.01(+0.25%) |
Apr 02, 2013 | 3.773 | 3.773 | 3.763 | 3.763 | 4,719 | -0.08(-2.17%) |