Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.587 | 3.587 | 3.513 | 3.553 | 190,140 | -0.06(-1.68%) |
Jun 27, 2013 | 3.486 | 3.617 | 3.479 | 3.614 | 267,784 | +0.14(+3.98%) |
Jun 26, 2013 | 3.425 | 3.492 | 3.425 | 3.475 | 260,974 | +0.06(+1.88%) |
Jun 25, 2013 | 3.391 | 3.421 | 3.377 | 3.411 | 377,247 | +0.02(+0.70%) |
Jun 24, 2013 | 3.445 | 3.445 | 3.377 | 3.388 | 913,215 | -0.08(-2.24%) |
Jun 21, 2013 | 3.438 | 3.489 | 3.411 | 3.465 | 564,717 | +0.06(+1.79%) |
Jun 20, 2013 | 3.428 | 3.445 | 3.384 | 3.405 | 787,415 | -0.08(-2.23%) |
Jun 19, 2013 | 3.536 | 3.540 | 3.472 | 3.482 | 311,473 | -0.05(-1.53%) |
Jun 18, 2013 | 3.513 | 3.539 | 3.493 | 3.536 | 429,238 | +0.01(+0.19%) |
Jun 17, 2013 | 3.540 | 3.589 | 3.506 | 3.529 | 366,289 | +0.03(+0.77%) |
Jun 14, 2013 | 3.513 | 3.573 | 3.472 | 3.502 | 371,615 | +0.00(+0.00%) |
Jun 13, 2013 | 3.401 | 3.509 | 3.394 | 3.502 | 483,142 | +0.08(+2.47%) |
Jun 12, 2013 | 3.567 | 3.577 | 3.401 | 3.418 | 1,023,448 | -0.15(-4.26%) |
Jun 11, 2013 | 3.526 | 3.576 | 3.496 | 3.570 | 360,554 | +0.05(+1.34%) |
Jun 10, 2013 | 3.617 | 3.627 | 3.519 | 3.523 | 633,710 | -0.10(-2.86%) |
Jun 07, 2013 | 3.667 | 3.677 | 3.603 | 3.627 | 321,040 | -0.02(-0.55%) |
Jun 06, 2013 | 3.633 | 3.694 | 3.613 | 3.647 | 346,925 | +0.02(+0.55%) |
Jun 05, 2013 | 3.556 | 3.640 | 3.556 | 3.627 | 412,639 | +0.06(+1.69%) |
Jun 04, 2013 | 3.533 | 3.596 | 3.519 | 3.566 | 570,851 | +0.01(+0.28%) |
Jun 03, 2013 | 3.670 | 3.687 | 3.519 | 3.556 | 1,010,736 | -0.09(-2.39%) |
May 31, 2013 | 3.677 | 3.720 | 3.623 | 3.643 | 466,563 | -0.03(-0.82%) |
May 30, 2013 | 3.697 | 3.741 | 3.653 | 3.674 | 345,398 | -0.02(-0.54%) |
May 29, 2013 | 3.737 | 3.737 | 3.610 | 3.694 | 1,269,908 | -0.06(-1.61%) |
May 28, 2013 | 3.841 | 3.865 | 3.720 | 3.754 | 770,383 | -0.09(-2.27%) |
May 24, 2013 | 3.814 | 3.841 | 3.814 | 3.841 | 163,900 | +0.00(+0.09%) |
May 23, 2013 | 3.834 | 3.845 | 3.794 | 3.838 | 317,589 | -0.01(-0.26%) |
May 22, 2013 | 3.838 | 3.871 | 3.835 | 3.848 | 490,568 | +0.00(+0.00%) |
May 21, 2013 | 3.875 | 3.881 | 3.841 | 3.848 | 412,123 | -0.02(-0.61%) |
May 20, 2013 | 3.881 | 3.898 | 3.868 | 3.871 | 208,948 | -0.01(-0.26%) |
May 17, 2013 | 3.888 | 3.895 | 3.859 | 3.881 | 189,681 | -0.01(-0.34%) |
May 16, 2013 | 3.845 | 3.895 | 3.845 | 3.895 | 298,996 | +0.04(+0.96%) |
May 15, 2013 | 3.881 | 3.901 | 3.841 | 3.858 | 240,647 | -0.02(-0.52%) |
May 13, 2013 | 3.891 | 3.905 | 3.875 | 3.878 | 306,845 | -0.05(-1.20%) |
May 10, 2013 | 3.928 | 3.933 | 3.895 | 3.925 | 271,303 | -0.00(-0.09%) |
May 09, 2013 | 3.969 | 3.969 | 3.901 | 3.928 | 213,223 | -0.03(-0.76%) |
May 08, 2013 | 3.915 | 3.978 | 3.906 | 3.958 | 389,996 | +0.05(+1.28%) |
May 07, 2013 | 3.938 | 3.948 | 3.909 | 3.909 | 260,399 | -0.03(-0.68%) |
May 06, 2013 | 3.968 | 3.968 | 3.919 | 3.935 | 235,408 | -0.02(-0.42%) |
May 03, 2013 | 3.958 | 3.978 | 3.935 | 3.952 | 210,982 | +0.02(+0.42%) |
May 02, 2013 | 3.915 | 3.952 | 3.902 | 3.935 | 367,003 | +0.03(+0.85%) |
May 01, 2013 | 3.895 | 3.919 | 3.872 | 3.902 | 242,416 | +0.03(+0.69%) |
Apr 30, 2013 | 3.849 | 3.879 | 3.835 | 3.875 | 254,827 | +0.03(+0.69%) |
Apr 29, 2013 | 3.902 | 3.902 | 3.845 | 3.849 | 244,918 | -0.04(-0.94%) |
Apr 26, 2013 | 3.885 | 3.902 | 3.870 | 3.885 | 177,470 | +0.01(+0.26%) |
Apr 25, 2013 | 3.825 | 3.895 | 3.822 | 3.875 | 424,635 | +0.04(+1.04%) |
Apr 24, 2013 | 3.839 | 3.851 | 3.809 | 3.835 | 210,859 | +0.00(+0.09%) |
Apr 23, 2013 | 3.805 | 3.861 | 3.805 | 3.832 | 182,186 | +0.03(+0.70%) |
Apr 22, 2013 | 3.825 | 3.849 | 3.795 | 3.805 | 316,952 | +0.00(+0.01%) |
Apr 19, 2013 | 3.829 | 3.829 | 3.789 | 3.805 | 264,316 | -0.01(-0.36%) |
Apr 18, 2013 | 3.805 | 3.835 | 3.792 | 3.819 | 274,549 | +0.01(+0.17%) |
Apr 17, 2013 | 3.805 | 3.812 | 3.782 | 3.812 | 200,944 | +0.00(+0.00%) |
Apr 16, 2013 | 3.809 | 3.812 | 3.775 | 3.812 | 219,531 | -0.02(-0.43%) |
Apr 15, 2013 | 3.772 | 3.829 | 3.762 | 3.829 | 326,441 | +0.05(+1.41%) |
Apr 12, 2013 | 3.762 | 3.789 | 3.762 | 3.775 | 243,731 | -0.00(-0.07%) |
Apr 11, 2013 | 3.765 | 3.792 | 3.765 | 3.778 | 110,508 | +0.01(+0.33%) |
Apr 10, 2013 | 3.792 | 3.798 | 3.755 | 3.765 | 266,232 | +0.00(+0.00%) |
Apr 09, 2013 | 3.762 | 3.842 | 3.742 | 3.765 | 392,667 | -0.01(-0.26%) |
Apr 08, 2013 | 3.812 | 3.812 | 3.765 | 3.775 | 322,903 | -0.02(-0.61%) |
Apr 05, 2013 | 3.749 | 3.802 | 3.749 | 3.798 | 248,612 | +0.02(+0.52%) |
Apr 04, 2013 | 3.749 | 3.792 | 3.736 | 3.779 | 261,471 | +0.02(+0.44%) |
Apr 03, 2013 | 3.772 | 3.772 | 3.729 | 3.762 | 187,246 | +0.00(+0.00%) |
Apr 02, 2013 | 3.752 | 3.782 | 3.726 | 3.762 | 301,889 | +0.03(+0.89%) |