Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.360 | 4.540 | 4.170 | 4.470 | 193,798 | +0.09(+2.05%) |
Jun 26, 2013 | 4.310 | 4.500 | 4.170 | 4.380 | 0 | +0.08(+1.86%) |
Jun 25, 2013 | 4.330 | 4.490 | 4.250 | 4.300 | 0 | +0.02(+0.47%) |
Jun 24, 2013 | 4.410 | 4.410 | 4.220 | 4.280 | 0 | -0.18(-4.14%) |
Jun 21, 2013 | 4.060 | 4.470 | 4.060 | 4.465 | 69,386 | +0.42(+10.52%) |
Jun 20, 2013 | 4.090 | 4.120 | 4.000 | 4.040 | 0 | -0.12(-2.88%) |
Jun 19, 2013 | 4.240 | 4.280 | 4.080 | 4.160 | 0 | -0.07(-1.65%) |
Jun 18, 2013 | 4.300 | 4.389 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Jun 17, 2013 | 4.240 | 4.340 | 4.180 | 4.280 | 0 | +0.08(+1.90%) |
Jun 14, 2013 | 4.250 | 4.310 | 4.160 | 4.200 | 0 | -0.04(-0.94%) |
Jun 13, 2013 | 4.150 | 4.260 | 4.100 | 4.240 | 21,012 | +0.16(+3.92%) |
Jun 12, 2013 | 4.050 | 4.140 | 4.050 | 4.080 | 10,467 | +0.07(+1.75%) |
Jun 11, 2013 | 4.200 | 4.240 | 4.000 | 4.010 | 38,877 | -0.21(-4.98%) |
Jun 10, 2013 | 4.400 | 4.400 | 4.200 | 4.220 | 0 | -0.06(-1.40%) |
Jun 07, 2013 | 4.320 | 4.400 | 4.260 | 4.280 | 0 | -0.01(-0.23%) |
Jun 06, 2013 | 4.290 | 4.390 | 4.260 | 4.290 | 21,561 | +0.01(+0.23%) |
Jun 05, 2013 | 4.350 | 4.490 | 4.280 | 4.280 | 0 | -0.02(-0.47%) |
Jun 04, 2013 | 4.310 | 4.490 | 4.230 | 4.300 | 0 | -0.02(-0.46%) |
Jun 03, 2013 | 4.440 | 4.480 | 4.190 | 4.320 | 71,202 | -0.12(-2.70%) |
May 31, 2013 | 4.350 | 4.570 | 4.350 | 4.440 | 274,427 | +0.05(+1.14%) |
May 30, 2013 | 4.390 | 4.620 | 4.360 | 4.390 | 39,161 | -0.02(-0.45%) |
May 29, 2013 | 4.340 | 4.500 | 4.320 | 4.410 | 15,387 | +0.07(+1.61%) |
May 28, 2013 | 4.400 | 4.510 | 4.320 | 4.340 | 25,523 | +0.00(+0.00%) |
May 24, 2013 | 4.260 | 4.350 | 4.160 | 4.340 | 0 | +0.07(+1.64%) |
May 23, 2013 | 4.290 | 4.330 | 4.180 | 4.270 | 0 | -0.04(-0.93%) |
May 22, 2013 | 4.390 | 4.460 | 4.310 | 4.310 | 0 | -0.08(-1.82%) |
May 21, 2013 | 4.440 | 4.450 | 4.370 | 4.390 | 0 | -0.06(-1.35%) |
May 20, 2013 | 4.410 | 4.510 | 4.400 | 4.450 | 0 | +0.01(+0.23%) |
May 17, 2013 | 4.480 | 4.500 | 4.340 | 4.440 | 0 | -0.01(-0.22%) |
May 16, 2013 | 4.380 | 4.500 | 4.360 | 4.450 | 22,703 | +0.07(+1.60%) |
May 15, 2013 | 4.430 | 4.500 | 4.250 | 4.380 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.370 | 4.390 | 4.365 | 4.380 | 0 | +0.04(+0.92%) |
May 10, 2013 | 4.360 | 4.470 | 4.310 | 4.340 | 0 | -0.01(-0.23%) |
May 09, 2013 | 4.430 | 4.460 | 4.340 | 4.350 | 0 | -0.14(-3.12%) |
May 08, 2013 | 4.460 | 4.530 | 4.460 | 4.490 | 0 | +0.01(+0.22%) |
May 07, 2013 | 4.410 | 4.520 | 4.410 | 4.480 | 0 | +0.09(+2.05%) |
May 06, 2013 | 4.370 | 4.490 | 4.370 | 4.390 | 0 | -0.04(-0.90%) |
May 03, 2013 | 4.400 | 4.490 | 4.400 | 4.430 | 0 | +0.10(+2.31%) |
May 02, 2013 | 4.375 | 4.430 | 4.330 | 4.330 | 0 | +0.00(+0.00%) |
May 01, 2013 | 4.410 | 4.530 | 4.280 | 4.330 | 0 | -0.11(-2.48%) |
Apr 30, 2013 | 4.540 | 4.540 | 4.380 | 4.440 | 0 | +0.06(+1.37%) |
Apr 29, 2013 | 4.300 | 4.410 | 4.300 | 4.380 | 46,294 | +0.08(+1.86%) |
Apr 26, 2013 | 4.450 | 4.450 | 4.290 | 4.300 | 44,959 | -0.15(-3.37%) |
Apr 25, 2013 | 4.530 | 4.530 | 4.430 | 4.450 | 15,138 | -0.04(-0.89%) |
Apr 24, 2013 | 4.620 | 4.620 | 4.490 | 4.490 | 20,002 | -0.12(-2.60%) |
Apr 23, 2013 | 4.610 | 4.620 | 4.550 | 4.610 | 5,192 | +0.03(+0.66%) |
Apr 22, 2013 | 4.550 | 4.680 | 4.460 | 4.580 | 19,738 | +0.02(+0.44%) |
Apr 19, 2013 | 4.460 | 4.650 | 4.460 | 4.560 | 30,544 | +0.10(+2.24%) |
Apr 18, 2013 | 4.800 | 4.800 | 4.400 | 4.460 | 31,575 | +0.08(+1.83%) |
Apr 17, 2013 | 4.360 | 4.840 | 4.350 | 4.380 | 22,429 | +0.01(+0.23%) |
Apr 16, 2013 | 4.400 | 4.580 | 4.350 | 4.370 | 102,463 | -0.03(-0.68%) |
Apr 15, 2013 | 4.540 | 4.660 | 4.310 | 4.400 | 38,907 | -0.21(-4.56%) |
Apr 12, 2013 | 4.560 | 4.650 | 4.560 | 4.610 | 18,038 | +0.01(+0.22%) |
Apr 11, 2013 | 4.655 | 4.660 | 4.520 | 4.600 | 28,133 | -0.01(-0.22%) |
Apr 10, 2013 | 4.600 | 4.660 | 4.560 | 4.610 | 48,460 | +0.01(+0.22%) |
Apr 09, 2013 | 4.480 | 4.740 | 4.270 | 4.600 | 46,209 | +0.16(+3.60%) |
Apr 08, 2013 | 4.450 | 4.460 | 4.332 | 4.440 | 16,894 | +0.03(+0.68%) |
Apr 05, 2013 | 4.380 | 4.460 | 4.380 | 4.410 | 8,691 | -0.06(-1.34%) |
Apr 04, 2013 | 4.530 | 4.530 | 4.450 | 4.470 | 13,760 | -0.03(-0.67%) |
Apr 03, 2013 | 4.530 | 4.540 | 4.460 | 4.500 | 40,685 | -0.02(-0.44%) |
Apr 02, 2013 | 4.600 | 4.620 | 4.470 | 4.520 | 53,943 | -0.07(-1.53%) |