Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.109 | 4.214 | 4.024 | 4.214 | 998 | +0.16(+3.99%) |
Jun 27, 2013 | 4.328 | 4.328 | 4.033 | 4.052 | 0 | -0.20(-4.70%) |
Jun 26, 2013 | 4.071 | 4.252 | 3.947 | 4.252 | 0 | +0.23(+5.67%) |
Jun 25, 2013 | 3.928 | 4.072 | 3.858 | 4.024 | 0 | +0.17(+4.44%) |
Jun 24, 2013 | 3.928 | 4.451 | 3.824 | 3.852 | 0 | -0.17(-4.26%) |
Jun 21, 2013 | 3.852 | 4.090 | 3.805 | 4.024 | 22,628 | +0.12(+3.17%) |
Jun 20, 2013 | 3.995 | 3.995 | 3.871 | 3.900 | 0 | -0.10(-2.38%) |
Jun 19, 2013 | 3.928 | 4.214 | 3.928 | 3.995 | 0 | -0.07(-1.64%) |
Jun 18, 2013 | 3.957 | 4.112 | 3.919 | 4.062 | 0 | +0.16(+4.15%) |
Jun 17, 2013 | 3.919 | 4.128 | 3.814 | 3.900 | 0 | -0.10(-2.38%) |
Jun 14, 2013 | 3.805 | 4.043 | 3.805 | 3.995 | 0 | +0.10(+2.44%) |
Jun 13, 2013 | 3.928 | 3.945 | 3.881 | 3.900 | 9,672 | -0.10(-2.38%) |
Jun 12, 2013 | 4.100 | 4.147 | 3.995 | 3.995 | 7,070 | -0.29(-6.67%) |
Jun 11, 2013 | 4.385 | 4.464 | 4.280 | 4.280 | 4,397 | -0.18(-4.12%) |
Jun 10, 2013 | 4.290 | 4.464 | 4.204 | 4.464 | 0 | +0.18(+4.29%) |
Jun 07, 2013 | 4.185 | 4.299 | 4.100 | 4.280 | 0 | +0.19(+4.65%) |
Jun 06, 2013 | 4.309 | 4.309 | 4.090 | 4.090 | 0 | -0.19(-4.44%) |
Jun 05, 2013 | 4.233 | 4.375 | 4.233 | 4.280 | 0 | +0.10(+2.27%) |
Jun 04, 2013 | 4.261 | 4.280 | 4.185 | 4.185 | 0 | -0.07(-1.57%) |
Jun 03, 2013 | 4.252 | 4.252 | 4.252 | 4.252 | 105 | +0.05(+1.13%) |
May 31, 2013 | 4.185 | 4.280 | 4.185 | 4.204 | 4,249 | -0.02(-0.45%) |
May 30, 2013 | 4.594 | 4.699 | 4.160 | 4.223 | 0 | -0.22(-4.92%) |
May 29, 2013 | 4.109 | 4.442 | 4.109 | 4.442 | 789 | +0.30(+7.36%) |
May 28, 2013 | 4.347 | 4.356 | 4.138 | 4.138 | 6,049 | -0.09(-2.24%) |
May 24, 2013 | 4.185 | 4.390 | 4.185 | 4.232 | 0 | +0.14(+3.48%) |
May 23, 2013 | 3.957 | 4.100 | 3.957 | 4.090 | 0 | -0.21(-4.87%) |
May 22, 2013 | 4.271 | 4.337 | 4.271 | 4.299 | 0 | +0.10(+2.26%) |
May 21, 2013 | 4.240 | 4.280 | 4.157 | 4.204 | 0 | -0.06(-1.34%) |
May 20, 2013 | 4.252 | 4.337 | 4.252 | 4.261 | 0 | -0.04(-0.89%) |
May 17, 2013 | 4.147 | 4.299 | 4.100 | 4.299 | 0 | +0.07(+1.62%) |
May 16, 2013 | 3.997 | 4.280 | 3.995 | 4.231 | 5,452 | +0.14(+3.44%) |
May 15, 2013 | 3.947 | 4.262 | 3.947 | 4.090 | 0 | +0.07(+1.65%) |
May 13, 2013 | 3.976 | 4.024 | 3.976 | 4.024 | 0 | +0.03(+0.71%) |
May 10, 2013 | 3.938 | 4.033 | 3.938 | 3.995 | 0 | -0.04(-0.94%) |
May 09, 2013 | 4.033 | 4.033 | 4.033 | 4.033 | 0 | -0.01(-0.24%) |
May 08, 2013 | 3.900 | 4.043 | 3.900 | 4.043 | 0 | +0.07(+1.72%) |
May 07, 2013 | 4.033 | 4.119 | 3.881 | 3.974 | 0 | -0.02(-0.52%) |
May 06, 2013 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | -0.10(-2.33%) |
May 03, 2013 | 4.043 | 4.090 | 3.852 | 4.090 | 0 | +0.04(+0.94%) |
May 02, 2013 | 4.071 | 4.071 | 4.052 | 4.052 | 0 | +0.09(+2.16%) |
May 01, 2013 | 3.833 | 3.966 | 3.833 | 3.966 | 0 | -0.01(-0.24%) |
Apr 30, 2013 | 4.005 | 4.005 | 3.976 | 3.976 | 0 | -0.02(-0.48%) |
Apr 29, 2013 | 4.062 | 4.062 | 3.919 | 3.995 | 11,346 | +0.00(+0.00%) |
Apr 26, 2013 | 3.995 | 3.995 | 3.995 | 3.995 | 0 | +0.07(+1.69%) |
Apr 25, 2013 | 4.337 | 4.337 | 3.862 | 3.929 | 0 | +0.14(+3.77%) |
Apr 24, 2013 | 3.786 | 3.786 | 3.786 | 3.786 | 0 | -0.28(-6.98%) |
Apr 23, 2013 | 4.043 | 4.079 | 3.938 | 4.070 | 3,671 | +0.11(+2.87%) |
Apr 22, 2013 | 4.057 | 4.079 | 3.956 | 3.956 | 633 | -0.12(-3.02%) |
Apr 19, 2013 | 3.966 | 4.079 | 3.956 | 4.079 | 11,656 | +0.14(+3.61%) |
Apr 18, 2013 | 4.070 | 4.126 | 3.738 | 3.937 | 21,259 | -0.09(-2.12%) |
Apr 17, 2013 | 3.928 | 4.022 | 3.928 | 4.022 | 21,515 | +0.06(+1.43%) |
Apr 16, 2013 | 4.051 | 4.070 | 3.966 | 3.966 | 1,897 | -0.01(-0.24%) |
Apr 15, 2013 | 4.013 | 4.079 | 3.843 | 3.975 | 29,251 | +0.01(+0.24%) |
Apr 12, 2013 | 3.985 | 4.003 | 3.966 | 3.966 | 1,192 | -0.06(-1.53%) |
Apr 11, 2013 | 4.027 | 4.027 | 4.027 | 4.027 | 105 | +0.08(+1.94%) |
Apr 10, 2013 | 3.909 | 4.033 | 3.909 | 3.950 | 673 | +0.03(+0.82%) |
Apr 09, 2013 | 3.861 | 3.918 | 3.861 | 3.918 | 948 | -0.01(-0.24%) |
Apr 08, 2013 | 3.928 | 3.937 | 3.729 | 3.928 | 11,298 | +0.10(+2.72%) |
Apr 05, 2013 | 3.663 | 4.041 | 3.625 | 3.824 | 24,282 | +0.06(+1.48%) |
Apr 04, 2013 | 3.838 | 3.838 | 3.768 | 3.768 | 1,141 | -0.16(-4.07%) |
Apr 03, 2013 | 3.789 | 3.928 | 3.786 | 3.928 | 9,403 | +0.00(+0.00%) |
Apr 02, 2013 | 3.928 | 3.928 | 3.928 | 3.928 | 3,381 | -0.02(-0.48%) |