Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.120 | 4.120 | 4.120 | 0 | +0.04(+0.98%) | |
Jun 26, 2013 | 4.270 | 4.270 | 4.080 | 4.080 | 130,969 | -0.19(-4.45%) |
Jun 25, 2013 | 4.190 | 4.280 | 4.150 | 4.270 | 103,520 | +0.05(+1.18%) |
Jun 24, 2013 | 4.250 | 4.260 | 4.190 | 4.220 | 163,977 | -0.04(-0.94%) |
Jun 21, 2013 | 4.280 | 4.320 | 4.160 | 4.260 | 189,552 | +0.06(+1.43%) |
Jun 20, 2013 | 4.310 | 4.390 | 4.150 | 4.200 | 206,656 | -0.22(-4.98%) |
Jun 19, 2013 | 4.410 | 4.520 | 4.400 | 4.420 | 104,529 | +0.02(+0.45%) |
Jun 18, 2013 | 4.420 | 4.420 | 4.330 | 4.400 | 372,797 | -0.01(-0.23%) |
Jun 17, 2013 | 4.420 | 4.470 | 4.360 | 4.410 | 625,881 | +0.02(+0.46%) |
Jun 14, 2013 | 4.400 | 4.440 | 4.360 | 4.390 | 525,779 | +0.02(+0.46%) |
Jun 13, 2013 | 4.490 | 4.555 | 4.360 | 4.370 | 332,924 | -0.11(-2.46%) |
Jun 12, 2013 | 4.380 | 4.480 | 4.270 | 4.480 | 1,913,747 | +0.19(+4.43%) |
Jun 11, 2013 | 4.350 | 4.450 | 4.190 | 4.290 | 812,253 | +0.01(+0.23%) |
Jun 10, 2013 | 4.250 | 4.290 | 4.230 | 4.280 | 80,184 | +0.03(+0.71%) |
Jun 07, 2013 | 4.260 | 4.300 | 4.230 | 4.250 | 127,488 | -0.01(-0.23%) |
Jun 06, 2013 | 4.260 | 4.260 | 4.230 | 4.260 | 154,845 | -0.01(-0.23%) |
Jun 05, 2013 | 4.280 | 4.330 | 4.250 | 4.270 | 106,200 | -0.04(-0.93%) |
Jun 04, 2013 | 4.330 | 4.350 | 4.260 | 4.310 | 107,081 | -0.02(-0.46%) |
Jun 03, 2013 | 4.370 | 4.435 | 4.310 | 4.330 | 104,969 | -0.03(-0.69%) |
May 31, 2013 | 4.470 | 4.500 | 4.360 | 4.360 | 100,960 | -0.12(-2.68%) |
May 30, 2013 | 4.500 | 4.530 | 4.420 | 4.480 | 113,750 | -0.03(-0.67%) |
May 29, 2013 | 4.570 | 4.570 | 4.470 | 4.510 | 159,923 | -0.06(-1.31%) |
May 28, 2013 | 4.520 | 4.590 | 4.500 | 4.570 | 106,787 | +0.06(+1.33%) |
May 27, 2013 | 4.430 | 4.580 | 4.420 | 4.510 | 50,950 | +0.08(+1.81%) |
May 24, 2013 | 4.330 | 4.590 | 4.330 | 4.430 | 191,779 | +0.08(+1.84%) |
May 23, 2013 | 4.350 | 4.470 | 4.300 | 4.350 | 426,379 | -0.09(-2.03%) |
May 22, 2013 | 4.540 | 4.540 | 4.410 | 4.440 | 170,144 | -0.13(-2.84%) |
May 21, 2013 | 4.670 | 4.690 | 4.570 | 4.570 | 106,565 | -0.09(-1.93%) |
May 17, 2013 | 4.660 | 4.660 | 4.660 | 0 | -0.12(-2.51%) | |
May 16, 2013 | 4.550 | 4.890 | 4.550 | 4.780 | 303,554 | +0.30(+6.70%) |
May 15, 2013 | 4.410 | 4.530 | 4.300 | 4.480 | 302,456 | +0.07(+1.59%) |
May 13, 2013 | 4.430 | 4.450 | 4.410 | 4.410 | 36,405 | -0.03(-0.68%) |
May 10, 2013 | 4.410 | 4.490 | 4.390 | 4.440 | 88,131 | +0.05(+1.14%) |
May 09, 2013 | 4.430 | 4.430 | 4.350 | 4.390 | 35,035 | -0.01(-0.23%) |
May 08, 2013 | 4.380 | 4.470 | 4.370 | 4.400 | 62,039 | +0.01(+0.23%) |
May 07, 2013 | 4.470 | 4.500 | 4.390 | 4.390 | 60,594 | -0.11(-2.44%) |
May 06, 2013 | 4.490 | 4.530 | 4.480 | 4.500 | 78,569 | +0.01(+0.22%) |
May 03, 2013 | 4.460 | 4.520 | 4.460 | 4.490 | 61,132 | +0.04(+0.90%) |
May 02, 2013 | 4.530 | 4.530 | 4.430 | 4.450 | 25,281 | -0.05(-1.11%) |
May 01, 2013 | 4.490 | 4.500 | 4.380 | 4.500 | 150,089 | +0.00(+0.00%) |
Apr 30, 2013 | 4.400 | 4.530 | 4.400 | 4.500 | 154,942 | +0.09(+2.04%) |
Apr 29, 2013 | 4.370 | 4.420 | 4.350 | 4.410 | 91,392 | +0.10(+2.32%) |
Apr 26, 2013 | 4.470 | 4.500 | 4.310 | 4.310 | 130,124 | -0.19(-4.22%) |
Apr 25, 2013 | 4.380 | 4.540 | 4.330 | 4.500 | 208,373 | +0.11(+2.51%) |
Apr 24, 2013 | 4.390 | 4.390 | 4.340 | 4.390 | 66,830 | +0.08(+1.86%) |
Apr 23, 2013 | 4.260 | 4.340 | 4.260 | 4.310 | 82,794 | +0.09(+2.13%) |
Apr 22, 2013 | 4.200 | 4.280 | 4.190 | 4.220 | 153,673 | -0.01(-0.24%) |
Apr 19, 2013 | 4.310 | 4.310 | 4.220 | 4.230 | 11,961 | -0.07(-1.63%) |
Apr 18, 2013 | 4.420 | 4.420 | 4.050 | 4.300 | 347,852 | +0.04(+0.94%) |
Apr 17, 2013 | 4.310 | 4.380 | 4.220 | 4.260 | 61,578 | -0.11(-2.52%) |
Apr 16, 2013 | 4.310 | 4.440 | 4.300 | 4.370 | 44,477 | +0.06(+1.39%) |
Apr 15, 2013 | 4.550 | 4.550 | 4.310 | 4.310 | 51,827 | -0.32(-6.91%) |
Apr 12, 2013 | 4.660 | 4.750 | 4.590 | 4.630 | 684,140 | -0.02(-0.43%) |
Apr 11, 2013 | 4.650 | 4.650 | 4.590 | 4.650 | 28,115 | +0.02(+0.43%) |
Apr 10, 2013 | 4.740 | 4.740 | 4.510 | 4.630 | 122,325 | -0.05(-1.07%) |
Apr 09, 2013 | 4.540 | 4.810 | 4.500 | 4.680 | 610,425 | +0.26(+5.88%) |
Apr 08, 2013 | 4.360 | 4.530 | 4.360 | 4.420 | 44,271 | +0.12(+2.79%) |
Apr 05, 2013 | 4.260 | 4.360 | 4.200 | 4.300 | 213,718 | -0.04(-0.92%) |
Apr 04, 2013 | 4.430 | 4.430 | 4.310 | 4.340 | 143,312 | -0.08(-1.81%) |
Apr 03, 2013 | 4.500 | 4.520 | 4.360 | 4.420 | 211,079 | -0.10(-2.21%) |
Apr 02, 2013 | 4.610 | 4.610 | 4.500 | 4.520 | 78,993 | -0.10(-2.16%) |