Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.735 | 3.870 | 3.714 | 3.840 | 24,574 | +0.14(+3.78%) |
Jun 26, 2013 | 3.740 | 3.743 | 3.520 | 3.700 | 0 | +0.04(+1.09%) |
Jun 25, 2013 | 4.000 | 4.000 | 3.510 | 3.660 | 0 | -0.25(-6.39%) |
Jun 24, 2013 | 3.940 | 3.980 | 3.810 | 3.910 | 48,135 | +0.20(+5.39%) |
Jun 21, 2013 | 3.800 | 3.800 | 3.710 | 3.710 | 10,188 | -0.07(-1.85%) |
Jun 20, 2013 | 3.730 | 3.820 | 3.650 | 3.780 | 0 | -0.04(-1.05%) |
Jun 19, 2013 | 3.814 | 3.870 | 3.730 | 3.820 | 0 | -0.02(-0.52%) |
Jun 18, 2013 | 3.960 | 3.990 | 3.720 | 3.840 | 0 | -0.05(-1.29%) |
Jun 17, 2013 | 3.970 | 4.020 | 3.710 | 3.890 | 0 | -0.05(-1.27%) |
Jun 14, 2013 | 3.870 | 4.020 | 3.870 | 3.940 | 0 | +0.03(+0.77%) |
Jun 13, 2013 | 3.900 | 3.990 | 3.865 | 3.910 | 16,344 | +0.08(+2.09%) |
Jun 12, 2013 | 3.840 | 3.950 | 3.720 | 3.830 | 6,912 | +0.07(+1.86%) |
Jun 11, 2013 | 3.900 | 3.950 | 3.690 | 3.760 | 23,363 | -0.13(-3.34%) |
Jun 10, 2013 | 3.670 | 3.950 | 3.670 | 3.890 | 0 | +0.22(+5.99%) |
Jun 07, 2013 | 3.560 | 3.710 | 3.560 | 3.670 | 0 | +0.11(+3.09%) |
Jun 06, 2013 | 3.600 | 3.720 | 3.550 | 3.560 | 0 | -0.05(-1.39%) |
Jun 05, 2013 | 3.600 | 3.750 | 3.540 | 3.610 | 0 | +0.05(+1.40%) |
Jun 04, 2013 | 3.550 | 3.600 | 3.550 | 3.560 | 0 | +0.01(+0.28%) |
Jun 03, 2013 | 3.640 | 3.640 | 3.500 | 3.550 | 5,432 | -0.04(-1.11%) |
May 31, 2013 | 3.550 | 3.590 | 3.420 | 3.590 | 28,359 | +0.04(+1.13%) |
May 30, 2013 | 3.400 | 3.550 | 3.370 | 3.550 | 52,880 | +0.11(+3.20%) |
May 29, 2013 | 3.380 | 3.440 | 3.350 | 3.440 | 16,528 | +0.04(+1.18%) |
May 28, 2013 | 3.420 | 3.450 | 3.380 | 3.400 | 22,636 | +0.00(+0.00%) |
May 24, 2013 | 3.280 | 3.440 | 3.250 | 3.400 | 0 | +0.06(+1.80%) |
May 23, 2013 | 3.400 | 3.410 | 3.270 | 3.340 | 0 | +0.02(+0.60%) |
May 22, 2013 | 3.350 | 3.550 | 3.320 | 3.320 | 0 | +0.01(+0.30%) |
May 21, 2013 | 3.430 | 3.660 | 3.270 | 3.310 | 0 | -0.13(-3.78%) |
May 20, 2013 | 3.570 | 3.650 | 3.410 | 3.440 | 0 | -0.11(-3.10%) |
May 17, 2013 | 3.510 | 3.590 | 3.500 | 3.550 | 0 | +0.05(+1.43%) |
May 16, 2013 | 3.480 | 3.650 | 3.470 | 3.500 | 5,799 | +0.05(+1.45%) |
May 15, 2013 | 3.580 | 3.670 | 3.450 | 3.450 | 0 | -0.05(-1.43%) |
May 13, 2013 | 3.385 | 3.590 | 3.359 | 3.500 | 0 | +0.11(+3.24%) |
May 10, 2013 | 3.460 | 3.500 | 3.340 | 3.390 | 0 | -0.03(-0.88%) |
May 09, 2013 | 3.390 | 3.420 | 3.340 | 3.420 | 0 | +0.08(+2.40%) |
May 08, 2013 | 3.410 | 3.460 | 3.250 | 3.340 | 0 | -0.07(-2.05%) |
May 07, 2013 | 3.460 | 3.500 | 3.380 | 3.410 | 0 | -0.09(-2.57%) |
May 06, 2013 | 3.440 | 3.500 | 3.400 | 3.500 | 0 | +0.06(+1.74%) |
May 03, 2013 | 3.450 | 3.500 | 3.410 | 3.440 | 0 | -0.06(-1.71%) |
May 02, 2013 | 3.620 | 3.670 | 3.450 | 3.500 | 0 | +0.00(+0.00%) |
May 01, 2013 | 3.440 | 3.500 | 3.430 | 3.500 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.540 | 3.640 | 3.500 | 3.500 | 0 | -0.15(-4.11%) |
Apr 29, 2013 | 3.599 | 3.670 | 3.599 | 3.650 | 5,032 | +0.01(+0.27%) |
Apr 26, 2013 | 3.601 | 3.662 | 3.590 | 3.640 | 12,170 | +0.07(+1.96%) |
Apr 25, 2013 | 3.670 | 3.732 | 3.570 | 3.570 | 0 | -0.06(-1.65%) |
Apr 24, 2013 | 3.650 | 3.690 | 3.560 | 3.630 | 0 | -0.02(-0.55%) |
Apr 23, 2013 | 3.600 | 3.650 | 3.580 | 3.650 | 4,227 | +0.05(+1.39%) |
Apr 22, 2013 | 3.620 | 3.700 | 3.540 | 3.600 | 18,695 | -0.09(-2.44%) |
Apr 19, 2013 | 3.760 | 3.760 | 3.480 | 3.690 | 43,679 | -0.08(-2.12%) |
Apr 18, 2013 | 3.720 | 3.790 | 3.700 | 3.770 | 17,453 | +0.04(+1.07%) |
Apr 17, 2013 | 3.600 | 3.790 | 3.580 | 3.730 | 15,463 | +0.18(+5.07%) |
Apr 16, 2013 | 3.530 | 3.690 | 3.510 | 3.550 | 34,600 | -0.03(-0.84%) |
Apr 15, 2013 | 3.750 | 3.750 | 3.500 | 3.580 | 14,492 | -0.13(-3.50%) |
Apr 12, 2013 | 3.670 | 3.760 | 3.570 | 3.710 | 12,798 | +0.08(+2.20%) |
Apr 11, 2013 | 3.660 | 3.770 | 3.550 | 3.630 | 39,588 | -0.12(-3.20%) |
Apr 10, 2013 | 3.550 | 3.750 | 3.430 | 3.750 | 27,343 | +0.24(+6.84%) |
Apr 09, 2013 | 3.650 | 3.650 | 3.460 | 3.510 | 40,227 | -0.19(-5.14%) |
Apr 08, 2013 | 3.551 | 3.780 | 3.460 | 3.700 | 22,781 | +0.10(+2.78%) |
Apr 05, 2013 | 3.542 | 3.770 | 3.542 | 3.600 | 30,958 | +0.01(+0.28%) |
Apr 04, 2013 | 3.590 | 3.795 | 3.520 | 3.590 | 10,278 | +0.01(+0.28%) |
Apr 03, 2013 | 3.790 | 3.950 | 3.520 | 3.580 | 34,364 | -0.27(-7.01%) |
Apr 02, 2013 | 3.900 | 3.960 | 3.850 | 3.850 | 5,058 | -0.01(-0.26%) |