Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.031 | 4.099 | 3.973 | 4.070 | 2,762,279 | +0.03(+0.72%) |
Jun 27, 2013 | 4.022 | 4.147 | 3.964 | 4.041 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.070 | 4.118 | 3.964 | 3.973 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.935 | 4.051 | 3.860 | 4.002 | 886,678 | +0.11(+2.73%) |
Jun 24, 2013 | 3.896 | 3.944 | 3.780 | 3.896 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.002 | 4.080 | 3.915 | 3.925 | 1,021,600 | -0.08(-2.05%) |
Jun 20, 2013 | 4.109 | 4.109 | 3.906 | 4.007 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.254 | 4.321 | 4.157 | 4.157 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.205 | 4.273 | 4.186 | 4.263 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.273 | 4.331 | 4.147 | 4.186 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.292 | 4.348 | 4.234 | 4.234 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.234 | 4.301 | 4.142 | 4.292 | 614,276 | +0.08(+1.83%) |
Jun 12, 2013 | 4.273 | 4.360 | 4.205 | 4.215 | 562,181 | -0.02(-0.46%) |
Jun 11, 2013 | 4.225 | 4.263 | 4.186 | 4.234 | 590,971 | -0.06(-1.35%) |
Jun 10, 2013 | 4.302 | 4.302 | 4.205 | 4.292 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.273 | 4.302 | 4.167 | 4.273 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.205 | 4.263 | 4.109 | 4.225 | 507,700 | +0.03(+0.69%) |
Jun 05, 2013 | 4.331 | 4.341 | 4.196 | 4.196 | 0 | -0.14(-3.12%) |
Jun 04, 2013 | 4.447 | 4.495 | 4.292 | 4.331 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.399 | 4.442 | 4.321 | 4.428 | 743,280 | +0.04(+0.88%) |
May 31, 2013 | 4.408 | 4.476 | 4.302 | 4.389 | 749,545 | -0.07(-1.52%) |
May 30, 2013 | 4.408 | 4.495 | 4.389 | 4.457 | 539,518 | +0.06(+1.32%) |
May 29, 2013 | 4.428 | 4.505 | 4.384 | 4.399 | 446,700 | -0.08(-1.73%) |
May 28, 2013 | 4.505 | 4.563 | 4.418 | 4.476 | 1,052,147 | +0.03(+0.65%) |
May 24, 2013 | 4.370 | 4.457 | 4.360 | 4.447 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.370 | 4.437 | 4.355 | 4.428 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.476 | 4.495 | 4.432 | 4.447 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.437 | 4.495 | 4.389 | 4.476 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.341 | 4.447 | 4.331 | 4.428 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.350 | 4.370 | 4.321 | 4.350 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.331 | 4.384 | 4.312 | 4.321 | 754,186 | -0.05(-1.11%) |
May 15, 2013 | 4.389 | 4.408 | 4.273 | 4.370 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.428 | 4.447 | 4.365 | 4.379 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.399 | 4.495 | 4.399 | 4.437 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.321 | 4.418 | 4.321 | 4.379 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.234 | 4.370 | 4.205 | 4.350 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.302 | 4.302 | 4.167 | 4.263 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.302 | 4.331 | 4.234 | 4.302 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.157 | 4.379 | 4.109 | 4.263 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.041 | 4.128 | 3.983 | 4.109 | 0 | +0.08(+1.92%) |
May 01, 2013 | 4.089 | 4.118 | 3.973 | 4.031 | 0 | -0.06(-1.53%) |
Apr 30, 2013 | 4.109 | 4.109 | 4.034 | 4.094 | 0 | +0.00(+0.12%) |
Apr 29, 2013 | 4.147 | 4.186 | 4.080 | 4.089 | 1,418,863 | +0.01(+0.24%) |
Apr 26, 2013 | 4.109 | 4.099 | 3.732 | 4.080 | 3,570,152 | +0.35(+9.33%) |
Apr 25, 2013 | 3.674 | 3.799 | 3.674 | 3.732 | 1,741,138 | +0.08(+2.12%) |
Apr 24, 2013 | 3.625 | 3.674 | 3.625 | 3.654 | 549,087 | +0.04(+1.07%) |
Apr 23, 2013 | 3.587 | 3.654 | 3.567 | 3.616 | 1,175,767 | +0.08(+2.19%) |
Apr 22, 2013 | 3.538 | 3.577 | 3.451 | 3.538 | 505,764 | -0.00(-0.14%) |
Apr 19, 2013 | 3.471 | 3.567 | 3.432 | 3.543 | 784,005 | +0.06(+1.81%) |
Apr 18, 2013 | 3.500 | 3.558 | 3.432 | 3.480 | 1,252,392 | -0.03(-0.83%) |
Apr 17, 2013 | 3.606 | 3.664 | 3.471 | 3.509 | 1,263,084 | -0.14(-3.71%) |
Apr 16, 2013 | 3.674 | 3.693 | 3.606 | 3.645 | 699,394 | +0.02(+0.53%) |
Apr 15, 2013 | 3.751 | 3.799 | 3.567 | 3.625 | 1,358,340 | -0.15(-3.85%) |
Apr 12, 2013 | 3.790 | 3.809 | 3.751 | 3.770 | 1,344,927 | -0.03(-0.76%) |
Apr 11, 2013 | 3.770 | 3.857 | 3.761 | 3.799 | 652,156 | +0.02(+0.51%) |
Apr 10, 2013 | 3.625 | 3.790 | 3.620 | 3.780 | 803,933 | +0.13(+3.44%) |
Apr 09, 2013 | 3.761 | 3.809 | 3.645 | 3.654 | 894,723 | -0.11(-2.83%) |
Apr 08, 2013 | 3.693 | 3.761 | 3.616 | 3.761 | 783,389 | +0.07(+1.83%) |
Apr 05, 2013 | 3.567 | 3.712 | 3.567 | 3.693 | 604,054 | +0.02(+0.53%) |
Apr 04, 2013 | 3.674 | 3.693 | 3.558 | 3.674 | 1,322,395 | +0.00(+0.00%) |
Apr 03, 2013 | 3.751 | 3.785 | 3.674 | 3.674 | 585,887 | -0.08(-2.06%) |
Apr 02, 2013 | 3.780 | 3.814 | 3.712 | 3.751 | 848,353 | -0.02(-0.51%) |