Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.682 | 4.966 | 4.660 | 4.697 | 3,388,749 | +0.05(+1.13%) |
Jun 27, 2013 | 4.690 | 4.749 | 4.562 | 4.645 | 0 | +0.01(+0.16%) |
Jun 26, 2013 | 4.465 | 4.787 | 4.450 | 4.637 | 0 | +0.23(+5.26%) |
Jun 25, 2013 | 4.480 | 4.533 | 4.398 | 4.405 | 0 | -0.01(-0.34%) |
Jun 24, 2013 | 4.398 | 4.548 | 4.346 | 4.420 | 0 | -0.01(-0.34%) |
Jun 21, 2013 | 4.398 | 4.458 | 4.368 | 4.435 | 95,340 | +0.06(+1.37%) |
Jun 20, 2013 | 4.413 | 4.488 | 4.346 | 4.376 | 0 | -0.07(-1.52%) |
Jun 19, 2013 | 4.518 | 4.637 | 4.443 | 4.443 | 0 | -0.06(-1.33%) |
Jun 18, 2013 | 4.585 | 4.779 | 4.420 | 4.503 | 0 | -0.07(-1.63%) |
Jun 17, 2013 | 4.585 | 4.645 | 4.533 | 4.577 | 0 | +0.04(+0.99%) |
Jun 14, 2013 | 4.600 | 4.637 | 4.503 | 4.533 | 0 | -0.07(-1.62%) |
Jun 13, 2013 | 4.562 | 4.615 | 4.540 | 4.607 | 21,922 | +0.06(+1.32%) |
Jun 12, 2013 | 4.645 | 4.645 | 4.548 | 4.548 | 44,477 | -0.09(-1.94%) |
Jun 11, 2013 | 4.622 | 4.667 | 4.622 | 4.637 | 36,948 | -0.04(-0.96%) |
Jun 10, 2013 | 4.645 | 4.712 | 4.570 | 4.682 | 0 | +0.04(+0.97%) |
Jun 07, 2013 | 4.675 | 4.749 | 4.585 | 4.637 | 0 | +0.01(+0.32%) |
Jun 06, 2013 | 4.660 | 4.660 | 4.548 | 4.622 | 37,363 | -0.02(-0.48%) |
Jun 05, 2013 | 4.645 | 4.839 | 4.600 | 4.645 | 0 | -0.08(-1.74%) |
Jun 04, 2013 | 4.779 | 4.839 | 4.645 | 4.727 | 0 | -0.03(-0.63%) |
Jun 03, 2013 | 4.735 | 4.899 | 4.637 | 4.757 | 80,504 | +0.05(+1.11%) |
May 31, 2013 | 4.682 | 4.749 | 4.675 | 4.705 | 37,241 | -0.01(-0.32%) |
May 30, 2013 | 4.690 | 4.749 | 4.675 | 4.720 | 21,306 | +0.01(+0.32%) |
May 29, 2013 | 4.854 | 4.854 | 4.705 | 4.705 | 15,363 | -0.16(-3.23%) |
May 28, 2013 | 4.809 | 4.892 | 4.757 | 4.862 | 25,568 | +0.11(+2.36%) |
May 24, 2013 | 4.735 | 4.764 | 4.697 | 4.749 | 0 | -0.01(-0.31%) |
May 23, 2013 | 4.615 | 4.772 | 4.615 | 4.764 | 0 | +0.11(+2.41%) |
May 22, 2013 | 4.675 | 4.783 | 4.570 | 4.652 | 0 | -0.03(-0.64%) |
May 21, 2013 | 4.600 | 4.697 | 4.600 | 4.682 | 0 | -0.07(-1.42%) |
May 20, 2013 | 4.757 | 4.787 | 4.630 | 4.749 | 0 | -0.04(-0.78%) |
May 17, 2013 | 4.884 | 4.884 | 4.742 | 4.787 | 0 | -0.08(-1.69%) |
May 16, 2013 | 4.809 | 4.869 | 4.809 | 4.869 | 18,699 | +0.04(+0.77%) |
May 15, 2013 | 4.854 | 4.936 | 4.817 | 4.832 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.832 | 4.854 | 4.779 | 4.832 | 0 | +0.01(+0.16%) |
May 10, 2013 | 4.869 | 4.907 | 4.764 | 4.824 | 0 | -0.03(-0.62%) |
May 09, 2013 | 4.936 | 4.936 | 4.847 | 4.854 | 0 | -0.07(-1.52%) |
May 08, 2013 | 4.802 | 4.936 | 4.802 | 4.929 | 0 | +0.03(+0.61%) |
May 07, 2013 | 4.951 | 4.951 | 4.877 | 4.899 | 0 | -0.03(-0.61%) |
May 06, 2013 | 4.981 | 4.981 | 4.914 | 4.929 | 0 | -0.04(-0.75%) |
May 03, 2013 | 5.004 | 5.011 | 4.951 | 4.966 | 0 | +0.01(+0.30%) |
May 02, 2013 | 4.862 | 4.974 | 4.862 | 4.951 | 0 | +0.13(+2.80%) |
May 01, 2013 | 4.929 | 4.936 | 4.809 | 4.817 | 0 | -0.12(-2.42%) |
Apr 30, 2013 | 4.936 | 4.966 | 4.922 | 4.936 | 0 | +0.02(+0.46%) |
Apr 29, 2013 | 4.899 | 4.936 | 4.862 | 4.914 | 7,386 | +0.05(+1.08%) |
Apr 26, 2013 | 4.862 | 4.929 | 4.862 | 4.862 | 23,845 | -0.01(-0.15%) |
Apr 25, 2013 | 4.869 | 4.892 | 4.772 | 4.869 | 0 | -0.06(-1.21%) |
Apr 24, 2013 | 4.899 | 4.929 | 4.899 | 4.929 | 18,314 | +0.01(+0.15%) |
Apr 23, 2013 | 4.862 | 4.922 | 4.690 | 4.922 | 19,441 | +0.10(+2.02%) |
Apr 22, 2013 | 4.727 | 4.809 | 4.727 | 4.824 | 9,086 | -0.05(-1.07%) |
Apr 19, 2013 | 4.630 | 4.899 | 4.630 | 4.877 | 23,505 | +0.23(+4.99%) |
Apr 18, 2013 | 4.622 | 4.809 | 4.600 | 4.645 | 22,930 | +0.04(+0.81%) |
Apr 17, 2013 | 4.615 | 4.660 | 4.585 | 4.607 | 90,540 | -0.04(-0.96%) |
Apr 16, 2013 | 4.705 | 4.705 | 4.600 | 4.652 | 55,392 | +0.01(+0.32%) |
Apr 15, 2013 | 4.862 | 4.922 | 4.630 | 4.637 | 58,310 | -0.19(-4.02%) |
Apr 12, 2013 | 4.847 | 4.862 | 4.802 | 4.832 | 23,204 | -0.03(-0.62%) |
Apr 11, 2013 | 4.802 | 4.862 | 4.645 | 4.862 | 9,595 | +0.04(+0.78%) |
Apr 10, 2013 | 4.577 | 4.824 | 4.570 | 4.824 | 33,778 | +0.25(+5.56%) |
Apr 09, 2013 | 4.645 | 4.742 | 4.533 | 4.570 | 17,593 | -0.11(-2.40%) |
Apr 08, 2013 | 4.712 | 4.712 | 4.637 | 4.682 | 8,968 | +0.00(+0.00%) |
Apr 05, 2013 | 4.682 | 4.824 | 4.682 | 4.682 | 47,594 | -0.10(-2.19%) |
Apr 04, 2013 | 4.690 | 4.787 | 4.690 | 4.787 | 10,202 | -0.01(-0.16%) |
Apr 03, 2013 | 4.862 | 4.862 | 4.757 | 4.794 | 46,759 | +0.03(+0.63%) |
Apr 02, 2013 | 4.794 | 4.856 | 4.712 | 4.764 | 22,596 | +0.02(+0.47%) |