Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.940 | 4.990 | 4.860 | 4.980 | 998,902 | +0.00(+0.00%) |
Jun 27, 2013 | 5.080 | 5.120 | 4.950 | 4.980 | 389,855 | -0.06(-1.19%) |
Jun 26, 2013 | 5.120 | 5.120 | 5.000 | 5.040 | 621,420 | -0.04(-0.79%) |
Jun 25, 2013 | 4.920 | 5.090 | 4.870 | 5.080 | 565,655 | +0.21(+4.31%) |
Jun 24, 2013 | 5.090 | 5.120 | 4.770 | 4.870 | 1,241,351 | -0.31(-5.98%) |
Jun 21, 2013 | 5.100 | 5.180 | 5.000 | 5.180 | 1,467,096 | +0.18(+3.60%) |
Jun 20, 2013 | 4.990 | 5.020 | 4.890 | 5.000 | 1,172,425 | -0.11(-2.15%) |
Jun 19, 2013 | 5.110 | 5.200 | 5.040 | 5.110 | 1,000,601 | -0.01(-0.20%) |
Jun 18, 2013 | 4.910 | 5.160 | 4.870 | 5.120 | 1,227,255 | +0.18(+3.64%) |
Jun 17, 2013 | 4.640 | 4.950 | 4.640 | 4.940 | 1,052,313 | +0.34(+7.39%) |
Jun 14, 2013 | 4.630 | 4.680 | 4.510 | 4.600 | 737,124 | -0.02(-0.43%) |
Jun 13, 2013 | 4.330 | 4.630 | 4.330 | 4.620 | 793,738 | +0.28(+6.45%) |
Jun 12, 2013 | 4.370 | 4.410 | 4.260 | 4.340 | 713,608 | +0.02(+0.46%) |
Jun 11, 2013 | 4.300 | 4.350 | 4.230 | 4.320 | 425,655 | -0.04(-0.92%) |
Jun 10, 2013 | 4.350 | 4.380 | 4.280 | 4.360 | 281,313 | +0.01(+0.23%) |
Jun 07, 2013 | 4.320 | 4.380 | 4.230 | 4.350 | 625,206 | +0.08(+1.87%) |
Jun 06, 2013 | 4.260 | 4.290 | 4.150 | 4.270 | 1,210,860 | +0.00(+0.00%) |
Jun 05, 2013 | 4.270 | 4.340 | 4.150 | 4.270 | 811,616 | +0.00(+0.00%) |
Jun 04, 2013 | 4.460 | 4.540 | 4.220 | 4.270 | 1,502,395 | -0.20(-4.47%) |
Jun 03, 2013 | 4.490 | 4.529 | 4.430 | 4.470 | 887,056 | +0.01(+0.22%) |
May 31, 2013 | 4.510 | 4.530 | 4.450 | 4.460 | 342,195 | -0.08(-1.76%) |
May 30, 2013 | 4.600 | 4.610 | 4.510 | 4.540 | 378,728 | -0.05(-1.09%) |
May 29, 2013 | 4.590 | 4.690 | 4.570 | 4.590 | 345,024 | -0.05(-1.08%) |
May 28, 2013 | 4.620 | 4.760 | 4.561 | 4.640 | 552,797 | +0.09(+1.98%) |
May 24, 2013 | 4.520 | 4.570 | 4.500 | 4.550 | 361,642 | +0.01(+0.22%) |
May 23, 2013 | 4.450 | 4.560 | 4.380 | 4.540 | 416,488 | +0.03(+0.67%) |
May 22, 2013 | 4.710 | 4.830 | 4.510 | 4.510 | 599,582 | -0.21(-4.45%) |
May 21, 2013 | 4.820 | 4.850 | 4.710 | 4.720 | 395,697 | -0.09(-1.87%) |
May 20, 2013 | 4.560 | 4.940 | 4.530 | 4.810 | 810,731 | +0.22(+4.79%) |
May 17, 2013 | 4.440 | 4.590 | 4.420 | 4.590 | 518,797 | +0.19(+4.32%) |
May 16, 2013 | 4.450 | 4.460 | 4.350 | 4.400 | 719,595 | -0.04(-0.90%) |
May 15, 2013 | 4.460 | 4.540 | 4.415 | 4.440 | 248,518 | -0.04(-0.89%) |
May 13, 2013 | 4.610 | 4.620 | 4.380 | 4.480 | 619,083 | -0.12(-2.61%) |
May 10, 2013 | 4.600 | 4.610 | 4.510 | 4.600 | 520,796 | -0.01(-0.22%) |
May 09, 2013 | 4.620 | 4.680 | 4.501 | 4.610 | 624,069 | +0.04(+0.88%) |
May 08, 2013 | 4.600 | 4.615 | 4.530 | 4.570 | 445,032 | -0.02(-0.44%) |
May 07, 2013 | 4.660 | 4.680 | 4.530 | 4.590 | 480,805 | -0.02(-0.43%) |
May 06, 2013 | 4.590 | 4.650 | 4.520 | 4.610 | 593,613 | +0.05(+1.10%) |
May 03, 2013 | 4.240 | 4.580 | 4.180 | 4.560 | 1,359,847 | +0.38(+9.09%) |
May 02, 2013 | 4.130 | 4.200 | 4.060 | 4.180 | 824,323 | +0.12(+2.96%) |
May 01, 2013 | 4.200 | 4.200 | 4.060 | 4.060 | 956,248 | -0.06(-1.46%) |
Apr 30, 2013 | 4.140 | 4.180 | 4.100 | 4.120 | 578,580 | +0.00(+0.00%) |
Apr 29, 2013 | 4.060 | 4.160 | 4.050 | 4.120 | 318,884 | +0.07(+1.73%) |
Apr 26, 2013 | 4.100 | 4.090 | 4.040 | 4.050 | 427,465 | -0.04(-0.98%) |
Apr 25, 2013 | 4.080 | 4.170 | 4.070 | 4.090 | 457,987 | +0.04(+0.99%) |
Apr 24, 2013 | 3.930 | 4.110 | 3.880 | 4.050 | 1,038,019 | +0.16(+4.11%) |
Apr 23, 2013 | 3.870 | 3.920 | 3.820 | 3.890 | 715,630 | +0.05(+1.30%) |
Apr 22, 2013 | 3.840 | 3.880 | 3.750 | 3.840 | 853,724 | -0.03(-0.78%) |
Apr 19, 2013 | 3.940 | 3.950 | 3.840 | 3.870 | 567,131 | -0.05(-1.28%) |
Apr 18, 2013 | 3.980 | 4.000 | 3.900 | 3.920 | 1,155,105 | -0.04(-1.01%) |
Apr 17, 2013 | 3.990 | 4.020 | 3.950 | 3.960 | 1,532,452 | -0.12(-2.94%) |
Apr 16, 2013 | 4.030 | 4.190 | 3.960 | 4.080 | 1,179,011 | +0.08(+2.00%) |
Apr 15, 2013 | 4.100 | 4.110 | 3.980 | 4.000 | 1,650,618 | -0.16(-3.85%) |
Apr 12, 2013 | 4.320 | 4.350 | 4.110 | 4.160 | 1,159,316 | -0.23(-5.24%) |
Apr 11, 2013 | 4.420 | 4.440 | 4.350 | 4.390 | 416,593 | -0.01(-0.23%) |
Apr 10, 2013 | 4.230 | 4.410 | 4.195 | 4.400 | 711,631 | +0.20(+4.76%) |
Apr 09, 2013 | 4.170 | 4.240 | 4.150 | 4.200 | 804,170 | +0.07(+1.69%) |
Apr 08, 2013 | 4.100 | 4.150 | 4.050 | 4.130 | 423,232 | +0.04(+0.98%) |
Apr 05, 2013 | 4.000 | 4.130 | 4.000 | 4.090 | 560,133 | +0.03(+0.74%) |
Apr 04, 2013 | 4.090 | 4.090 | 4.010 | 4.060 | 680,731 | -0.04(-0.98%) |
Apr 03, 2013 | 4.170 | 4.190 | 4.060 | 4.100 | 866,715 | -0.06(-1.44%) |
Apr 02, 2013 | 4.300 | 4.330 | 4.140 | 4.160 | 467,363 | -0.12(-2.80%) |