Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.692 | 4.977 | 4.670 | 4.707 | 3,381,654 | +0.05(+1.13%) |
Jun 27, 2013 | 4.699 | 4.759 | 4.572 | 4.655 | 0 | +0.01(+0.16%) |
Jun 26, 2013 | 4.475 | 4.797 | 4.460 | 4.647 | 0 | +0.23(+5.26%) |
Jun 25, 2013 | 4.490 | 4.542 | 4.407 | 4.415 | 0 | -0.01(-0.34%) |
Jun 24, 2013 | 4.407 | 4.557 | 4.355 | 4.430 | 0 | -0.01(-0.34%) |
Jun 21, 2013 | 4.407 | 4.467 | 4.377 | 4.445 | 95,140 | +0.06(+1.37%) |
Jun 20, 2013 | 4.422 | 4.497 | 4.355 | 4.385 | 0 | -0.07(-1.52%) |
Jun 19, 2013 | 4.527 | 4.647 | 4.452 | 4.452 | 0 | -0.06(-1.33%) |
Jun 18, 2013 | 4.595 | 4.789 | 4.430 | 4.512 | 0 | -0.07(-1.63%) |
Jun 17, 2013 | 4.595 | 4.655 | 4.542 | 4.587 | 0 | +0.04(+0.99%) |
Jun 14, 2013 | 4.610 | 4.647 | 4.512 | 4.542 | 0 | -0.07(-1.62%) |
Jun 13, 2013 | 4.572 | 4.625 | 4.550 | 4.617 | 21,876 | +0.06(+1.32%) |
Jun 12, 2013 | 4.655 | 4.655 | 4.557 | 4.557 | 44,384 | -0.09(-1.94%) |
Jun 11, 2013 | 4.632 | 4.677 | 4.632 | 4.647 | 36,871 | -0.04(-0.96%) |
Jun 10, 2013 | 4.655 | 4.722 | 4.580 | 4.692 | 0 | +0.04(+0.97%) |
Jun 07, 2013 | 4.684 | 4.759 | 4.595 | 4.647 | 0 | +0.01(+0.32%) |
Jun 06, 2013 | 4.670 | 4.670 | 4.557 | 4.632 | 37,285 | -0.02(-0.48%) |
Jun 05, 2013 | 4.655 | 4.849 | 4.610 | 4.655 | 0 | -0.08(-1.74%) |
Jun 04, 2013 | 4.789 | 4.849 | 4.655 | 4.737 | 0 | -0.03(-0.63%) |
Jun 03, 2013 | 4.744 | 4.909 | 4.647 | 4.767 | 80,335 | +0.05(+1.11%) |
May 31, 2013 | 4.692 | 4.759 | 4.684 | 4.714 | 37,163 | -0.01(-0.32%) |
May 30, 2013 | 4.699 | 4.759 | 4.684 | 4.729 | 21,261 | +0.01(+0.32%) |
May 29, 2013 | 4.864 | 4.864 | 4.714 | 4.714 | 15,331 | -0.16(-3.23%) |
May 28, 2013 | 4.819 | 4.902 | 4.767 | 4.872 | 25,515 | +0.11(+2.36%) |
May 24, 2013 | 4.744 | 4.774 | 4.707 | 4.759 | 0 | -0.01(-0.31%) |
May 23, 2013 | 4.625 | 4.782 | 4.625 | 4.774 | 0 | +0.11(+2.41%) |
May 22, 2013 | 4.684 | 4.793 | 4.580 | 4.662 | 0 | -0.03(-0.64%) |
May 21, 2013 | 4.610 | 4.707 | 4.610 | 4.692 | 0 | -0.07(-1.42%) |
May 20, 2013 | 4.767 | 4.797 | 4.640 | 4.759 | 0 | -0.04(-0.78%) |
May 17, 2013 | 4.894 | 4.894 | 4.752 | 4.797 | 0 | -0.08(-1.69%) |
May 16, 2013 | 4.819 | 4.879 | 4.819 | 4.879 | 18,659 | +0.04(+0.77%) |
May 15, 2013 | 4.864 | 4.947 | 4.827 | 4.842 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.842 | 4.864 | 4.789 | 4.842 | 0 | +0.01(+0.15%) |
May 10, 2013 | 4.879 | 4.917 | 4.774 | 4.834 | 0 | -0.03(-0.62%) |
May 09, 2013 | 4.947 | 4.947 | 4.857 | 4.864 | 0 | -0.07(-1.52%) |
May 08, 2013 | 4.812 | 4.947 | 4.812 | 4.939 | 0 | +0.03(+0.61%) |
May 07, 2013 | 4.962 | 4.962 | 4.887 | 4.909 | 0 | -0.03(-0.61%) |
May 06, 2013 | 4.992 | 4.992 | 4.924 | 4.939 | 0 | -0.04(-0.75%) |
May 03, 2013 | 5.014 | 5.022 | 4.962 | 4.977 | 0 | +0.01(+0.30%) |
May 02, 2013 | 4.872 | 4.984 | 4.872 | 4.962 | 0 | +0.13(+2.80%) |
May 01, 2013 | 4.939 | 4.947 | 4.819 | 4.827 | 0 | -0.12(-2.42%) |
Apr 30, 2013 | 4.947 | 4.977 | 4.932 | 4.947 | 0 | +0.02(+0.46%) |
Apr 29, 2013 | 4.909 | 4.947 | 4.872 | 4.924 | 7,371 | +0.05(+1.08%) |
Apr 26, 2013 | 4.872 | 4.939 | 4.872 | 4.872 | 23,795 | -0.01(-0.15%) |
Apr 25, 2013 | 4.879 | 4.902 | 4.782 | 4.879 | 0 | -0.06(-1.21%) |
Apr 24, 2013 | 4.909 | 4.939 | 4.909 | 4.939 | 18,275 | +0.01(+0.15%) |
Apr 23, 2013 | 4.872 | 4.932 | 4.699 | 4.932 | 19,400 | +0.10(+2.02%) |
Apr 22, 2013 | 4.737 | 4.819 | 4.737 | 4.834 | 9,067 | -0.05(-1.07%) |
Apr 19, 2013 | 4.640 | 4.909 | 4.640 | 4.887 | 23,456 | +0.23(+4.99%) |
Apr 18, 2013 | 4.632 | 4.819 | 4.610 | 4.655 | 22,882 | +0.04(+0.81%) |
Apr 17, 2013 | 4.625 | 4.670 | 4.595 | 4.617 | 90,351 | -0.04(-0.96%) |
Apr 16, 2013 | 4.714 | 4.714 | 4.610 | 4.662 | 55,276 | +0.01(+0.32%) |
Apr 15, 2013 | 4.872 | 4.932 | 4.640 | 4.647 | 58,187 | -0.19(-4.02%) |
Apr 12, 2013 | 4.857 | 4.872 | 4.812 | 4.842 | 23,156 | -0.03(-0.62%) |
Apr 11, 2013 | 4.812 | 4.872 | 4.655 | 4.872 | 9,575 | +0.04(+0.78%) |
Apr 10, 2013 | 4.587 | 4.834 | 4.580 | 4.834 | 33,708 | +0.25(+5.56%) |
Apr 09, 2013 | 4.655 | 4.752 | 4.542 | 4.580 | 17,556 | -0.11(-2.40%) |
Apr 08, 2013 | 4.722 | 4.722 | 4.647 | 4.692 | 8,949 | +0.00(+0.00%) |
Apr 05, 2013 | 4.692 | 4.834 | 4.692 | 4.692 | 47,494 | -0.10(-2.19%) |
Apr 04, 2013 | 4.699 | 4.797 | 4.699 | 4.797 | 10,181 | -0.01(-0.16%) |
Apr 03, 2013 | 4.872 | 4.872 | 4.767 | 4.804 | 46,661 | +0.03(+0.63%) |
Apr 02, 2013 | 4.804 | 4.866 | 4.722 | 4.774 | 22,549 | +0.02(+0.47%) |