Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.920 | 3.964 | 3.920 | 3.964 | 22,828 | +0.05(+1.32%) |
Jun 27, 2013 | 3.949 | 3.971 | 3.912 | 3.912 | 0 | -0.01(-0.37%) |
Jun 26, 2013 | 3.971 | 3.971 | 3.905 | 3.927 | 0 | -0.03(-0.74%) |
Jun 25, 2013 | 3.927 | 3.964 | 3.905 | 3.956 | 0 | +0.06(+1.51%) |
Jun 24, 2013 | 3.949 | 3.964 | 3.883 | 3.898 | 0 | -0.11(-2.75%) |
Jun 21, 2013 | 4.074 | 4.074 | 3.956 | 4.008 | 90,442 | -0.07(-1.62%) |
Jun 20, 2013 | 4.155 | 4.155 | 4.023 | 4.074 | 0 | +0.03(+0.73%) |
Jun 19, 2013 | 4.081 | 4.133 | 4.015 | 4.045 | 0 | -0.06(-1.43%) |
Jun 18, 2013 | 4.067 | 4.133 | 4.052 | 4.104 | 0 | +0.05(+1.27%) |
Jun 17, 2013 | 3.986 | 4.074 | 3.986 | 4.052 | 0 | +0.11(+2.80%) |
Jun 14, 2013 | 3.949 | 3.964 | 3.907 | 3.942 | 0 | -0.03(-0.74%) |
Jun 13, 2013 | 3.956 | 3.971 | 3.949 | 3.971 | 52,039 | +0.00(+0.00%) |
Jun 12, 2013 | 3.978 | 3.978 | 3.934 | 3.971 | 38,591 | +0.02(+0.56%) |
Jun 11, 2013 | 3.920 | 3.949 | 3.839 | 3.949 | 25,836 | -0.01(-0.19%) |
Jun 10, 2013 | 3.971 | 3.978 | 3.934 | 3.956 | 0 | +0.04(+0.94%) |
Jun 07, 2013 | 3.927 | 3.927 | 3.890 | 3.920 | 0 | -0.01(-0.19%) |
Jun 06, 2013 | 3.861 | 3.949 | 3.839 | 3.927 | 0 | +0.07(+1.91%) |
Jun 05, 2013 | 3.934 | 3.963 | 3.831 | 3.853 | 0 | -0.08(-2.06%) |
Jun 04, 2013 | 3.934 | 3.971 | 3.905 | 3.934 | 0 | -0.01(-0.19%) |
Jun 03, 2013 | 3.971 | 4.001 | 3.898 | 3.942 | 93,996 | -0.02(-0.56%) |
May 31, 2013 | 3.993 | 3.993 | 3.927 | 3.964 | 40,162 | -0.02(-0.55%) |
May 30, 2013 | 3.883 | 3.993 | 3.846 | 3.986 | 0 | +0.11(+2.85%) |
May 29, 2013 | 3.898 | 3.898 | 3.787 | 3.876 | 71,187 | -0.02(-0.57%) |
May 28, 2013 | 3.890 | 3.934 | 3.832 | 3.898 | 67,211 | +0.08(+2.12%) |
May 24, 2013 | 3.876 | 3.883 | 3.758 | 3.817 | 0 | -0.04(-0.95%) |
May 23, 2013 | 3.773 | 3.920 | 3.751 | 3.853 | 0 | -0.02(-0.57%) |
May 22, 2013 | 4.015 | 4.045 | 3.876 | 3.876 | 0 | -0.11(-2.77%) |
May 21, 2013 | 3.949 | 4.008 | 3.927 | 3.986 | 0 | +0.07(+1.69%) |
May 20, 2013 | 3.890 | 3.934 | 3.840 | 3.920 | 0 | +0.07(+1.72%) |
May 17, 2013 | 3.898 | 3.898 | 3.839 | 3.853 | 0 | -0.03(-0.76%) |
May 16, 2013 | 3.809 | 3.905 | 3.809 | 3.883 | 76,216 | +0.05(+1.34%) |
May 15, 2013 | 3.883 | 3.934 | 3.765 | 3.831 | 0 | -0.03(-0.76%) |
May 13, 2013 | 3.905 | 3.934 | 3.829 | 3.861 | 0 | -0.07(-1.87%) |
May 10, 2013 | 3.986 | 3.986 | 3.853 | 3.934 | 0 | -0.01(-0.37%) |
May 09, 2013 | 3.905 | 3.964 | 3.898 | 3.949 | 0 | +0.04(+1.13%) |
May 08, 2013 | 3.920 | 3.934 | 3.861 | 3.905 | 0 | -0.04(-0.93%) |
May 07, 2013 | 4.037 | 4.074 | 3.824 | 3.942 | 0 | -0.11(-2.72%) |
May 06, 2013 | 4.104 | 4.104 | 4.030 | 4.052 | 0 | -0.05(-1.25%) |
May 03, 2013 | 4.170 | 4.170 | 4.067 | 4.104 | 0 | -0.01(-0.18%) |
May 02, 2013 | 4.104 | 4.154 | 4.059 | 4.111 | 0 | +0.07(+1.82%) |
May 01, 2013 | 4.045 | 4.118 | 4.001 | 4.037 | 0 | +0.06(+1.48%) |
Apr 30, 2013 | 3.978 | 4.008 | 3.883 | 3.978 | 0 | -0.04(-1.01%) |
Apr 29, 2013 | 3.964 | 4.045 | 3.964 | 4.019 | 72,506 | +0.03(+0.83%) |
Apr 26, 2013 | 4.000 | 3.986 | 3.956 | 3.986 | 40,446 | +0.00(+0.00%) |
Apr 25, 2013 | 3.956 | 3.999 | 3.934 | 3.986 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 3.971 | 4.037 | 3.934 | 3.986 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 3.912 | 4.037 | 3.839 | 3.986 | 185,615 | +0.13(+3.24%) |
Apr 22, 2013 | 3.883 | 3.927 | 3.787 | 3.861 | 90,854 | -0.04(-0.94%) |
Apr 19, 2013 | 3.927 | 3.927 | 3.868 | 3.898 | 73,781 | -0.01(-0.38%) |
Apr 18, 2013 | 3.890 | 3.934 | 3.861 | 3.912 | 77,448 | +0.01(+0.38%) |
Apr 17, 2013 | 3.942 | 3.949 | 3.825 | 3.898 | 75,461 | -0.08(-2.03%) |
Apr 16, 2013 | 3.927 | 4.007 | 3.927 | 3.978 | 96,739 | +0.05(+1.31%) |
Apr 15, 2013 | 4.008 | 4.008 | 3.868 | 3.927 | 159,239 | -0.07(-1.66%) |
Apr 12, 2013 | 3.898 | 3.993 | 3.824 | 3.993 | 137,238 | +0.09(+2.26%) |
Apr 11, 2013 | 3.751 | 3.927 | 3.736 | 3.905 | 151,376 | +0.14(+3.71%) |
Apr 10, 2013 | 3.677 | 3.765 | 3.655 | 3.765 | 134,909 | +0.13(+3.64%) |
Apr 09, 2013 | 3.692 | 3.692 | 3.618 | 3.633 | 61,451 | -0.04(-1.20%) |
Apr 08, 2013 | 3.567 | 3.714 | 3.530 | 3.677 | 116,496 | +0.07(+1.83%) |
Apr 05, 2013 | 3.589 | 3.626 | 3.493 | 3.611 | 126,688 | +0.00(+0.00%) |
Apr 04, 2013 | 3.714 | 3.721 | 3.589 | 3.611 | 94,417 | -0.10(-2.77%) |
Apr 03, 2013 | 3.765 | 3.861 | 3.706 | 3.714 | 97,593 | -0.06(-1.56%) |
Apr 02, 2013 | 3.795 | 3.846 | 3.771 | 3.773 | 57,435 | -0.01(-0.19%) |