Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.440 | 4.480 | 4.310 | 4.420 | 1,186,199 | -0.04(-0.90%) |
Jun 27, 2013 | 4.420 | 4.470 | 4.360 | 4.460 | 0 | +0.07(+1.59%) |
Jun 26, 2013 | 4.420 | 4.510 | 4.340 | 4.390 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.520 | 4.520 | 4.290 | 4.320 | 0 | -0.18(-4.00%) |
Jun 24, 2013 | 4.420 | 4.550 | 4.350 | 4.500 | 0 | +0.05(+1.12%) |
Jun 21, 2013 | 4.410 | 4.570 | 4.400 | 4.450 | 508,999 | +0.06(+1.37%) |
Jun 20, 2013 | 4.350 | 4.500 | 4.290 | 4.390 | 0 | -0.01(-0.23%) |
Jun 19, 2013 | 4.540 | 4.550 | 4.390 | 4.400 | 0 | -0.15(-3.30%) |
Jun 18, 2013 | 4.550 | 4.610 | 4.505 | 4.550 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 4.590 | 4.600 | 4.480 | 4.550 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.760 | 4.830 | 4.540 | 4.550 | 0 | -0.20(-4.21%) |
Jun 13, 2013 | 4.680 | 4.790 | 4.160 | 4.750 | 768,738 | +0.08(+1.71%) |
Jun 12, 2013 | 4.840 | 4.860 | 4.630 | 4.670 | 477,251 | -0.17(-3.51%) |
Jun 11, 2013 | 4.850 | 4.920 | 4.800 | 4.840 | 245,006 | -0.07(-1.43%) |
Jun 10, 2013 | 4.780 | 4.910 | 4.780 | 4.910 | 0 | +0.09(+1.85%) |
Jun 07, 2013 | 4.990 | 5.050 | 4.820 | 4.821 | 0 | -0.17(-3.39%) |
Jun 06, 2013 | 4.890 | 5.025 | 4.750 | 4.990 | 513,074 | +0.08(+1.63%) |
Jun 05, 2013 | 5.240 | 5.260 | 4.890 | 4.910 | 0 | -0.35(-6.67%) |
Jun 04, 2013 | 5.310 | 5.420 | 5.180 | 5.261 | 0 | -0.05(-0.92%) |
Jun 03, 2013 | 5.140 | 5.400 | 5.060 | 5.310 | 566,955 | +0.17(+3.31%) |
May 31, 2013 | 5.150 | 5.320 | 5.110 | 5.140 | 1,163,007 | -0.03(-0.58%) |
May 30, 2013 | 5.210 | 5.260 | 5.130 | 5.170 | 378,300 | -0.07(-1.34%) |
May 29, 2013 | 5.340 | 5.400 | 5.220 | 5.240 | 436,260 | -0.14(-2.60%) |
May 28, 2013 | 5.190 | 5.500 | 5.190 | 5.380 | 566,065 | +0.22(+4.26%) |
May 24, 2013 | 5.050 | 5.190 | 5.050 | 5.160 | 0 | +0.04(+0.78%) |
May 23, 2013 | 5.170 | 5.260 | 5.050 | 5.120 | 0 | -0.12(-2.29%) |
May 22, 2013 | 5.410 | 5.580 | 5.220 | 5.240 | 0 | -0.17(-3.14%) |
May 21, 2013 | 5.330 | 5.470 | 5.260 | 5.410 | 0 | +0.04(+0.74%) |
May 20, 2013 | 5.560 | 5.580 | 5.270 | 5.370 | 0 | -0.11(-2.01%) |
May 17, 2013 | 5.350 | 5.570 | 5.310 | 5.480 | 0 | +0.13(+2.43%) |
May 16, 2013 | 5.160 | 5.380 | 5.120 | 5.350 | 705,424 | +0.18(+3.48%) |
May 15, 2013 | 5.130 | 5.180 | 5.060 | 5.170 | 0 | +0.20(+4.02%) |
May 13, 2013 | 4.840 | 5.010 | 4.820 | 4.970 | 0 | +0.13(+2.69%) |
May 10, 2013 | 4.790 | 4.850 | 4.720 | 4.840 | 0 | +0.04(+0.83%) |
May 09, 2013 | 4.770 | 4.820 | 4.730 | 4.800 | 0 | +0.01(+0.21%) |
May 08, 2013 | 4.690 | 4.830 | 4.650 | 4.790 | 0 | +0.10(+2.13%) |
May 07, 2013 | 4.700 | 4.750 | 4.630 | 4.690 | 0 | -0.07(-1.47%) |
May 06, 2013 | 4.760 | 4.820 | 4.700 | 4.760 | 0 | -0.02(-0.42%) |
May 03, 2013 | 4.880 | 4.860 | 4.770 | 4.780 | 0 | -0.07(-1.44%) |
May 02, 2013 | 4.860 | 4.940 | 4.774 | 4.850 | 0 | +0.03(+0.62%) |
May 01, 2013 | 5.220 | 5.370 | 4.790 | 4.820 | 0 | -0.50(-9.40%) |
Apr 30, 2013 | 5.360 | 5.390 | 5.260 | 5.320 | 0 | -0.02(-0.37%) |
Apr 29, 2013 | 5.300 | 5.430 | 5.300 | 5.340 | 709,759 | +0.04(+0.75%) |
Apr 26, 2013 | 5.190 | 5.390 | 5.210 | 5.300 | 744,091 | +0.09(+1.73%) |
Apr 25, 2013 | 5.250 | 5.300 | 5.160 | 5.210 | 828,748 | -0.01(-0.19%) |
Apr 24, 2013 | 5.150 | 5.350 | 5.040 | 5.220 | 1,600,510 | +0.28(+5.67%) |
Apr 23, 2013 | 4.700 | 4.940 | 4.700 | 4.940 | 585,663 | +0.25(+5.33%) |
Apr 22, 2013 | 4.840 | 4.940 | 4.670 | 4.690 | 592,560 | -0.11(-2.29%) |
Apr 19, 2013 | 4.730 | 5.000 | 4.690 | 4.800 | 829,653 | +0.06(+1.27%) |
Apr 18, 2013 | 4.720 | 4.820 | 4.640 | 4.740 | 385,440 | +0.04(+0.85%) |
Apr 17, 2013 | 4.790 | 4.790 | 4.620 | 4.700 | 542,410 | -0.11(-2.29%) |
Apr 16, 2013 | 4.790 | 4.880 | 4.690 | 4.810 | 535,254 | +0.04(+0.84%) |
Apr 15, 2013 | 4.980 | 4.990 | 4.740 | 4.770 | 798,558 | -0.24(-4.79%) |
Apr 12, 2013 | 4.820 | 5.091 | 4.800 | 5.010 | 995,273 | +0.16(+3.30%) |
Apr 11, 2013 | 4.550 | 5.180 | 4.500 | 4.850 | 1,906,347 | +0.31(+6.83%) |
Apr 10, 2013 | 4.380 | 4.600 | 4.370 | 4.540 | 734,182 | +0.16(+3.65%) |
Apr 09, 2013 | 4.370 | 4.450 | 4.324 | 4.380 | 248,684 | +0.03(+0.69%) |
Apr 08, 2013 | 4.350 | 4.430 | 4.320 | 4.350 | 225,327 | +0.00(+0.00%) |
Apr 05, 2013 | 4.280 | 4.380 | 4.280 | 4.350 | 241,438 | +0.00(+0.00%) |
Apr 04, 2013 | 4.330 | 4.370 | 4.300 | 4.350 | 229,426 | +0.04(+0.93%) |
Apr 03, 2013 | 4.290 | 4.345 | 4.250 | 4.310 | 728,681 | +0.01(+0.23%) |
Apr 02, 2013 | 4.380 | 4.430 | 4.290 | 4.300 | 234,918 | -0.05(-1.15%) |