Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.120 | 4.230 | 3.950 | 4.080 | 180,864 | -0.07(-1.69%) |
Jun 27, 2013 | 4.170 | 4.300 | 4.119 | 4.150 | 0 | -0.03(-0.72%) |
Jun 26, 2013 | 4.190 | 4.240 | 4.170 | 4.180 | 0 | -0.03(-0.71%) |
Jun 25, 2013 | 4.220 | 4.290 | 4.100 | 4.210 | 0 | -0.03(-0.71%) |
Jun 24, 2013 | 4.290 | 4.293 | 4.240 | 4.240 | 0 | -0.08(-1.85%) |
Jun 21, 2013 | 4.350 | 4.370 | 4.320 | 4.320 | 32,465 | +0.02(+0.47%) |
Jun 20, 2013 | 4.340 | 4.410 | 4.300 | 4.300 | 0 | -0.08(-1.83%) |
Jun 19, 2013 | 4.370 | 4.450 | 4.370 | 4.380 | 0 | -0.01(-0.23%) |
Jun 18, 2013 | 4.350 | 4.390 | 4.330 | 4.390 | 0 | +0.02(+0.46%) |
Jun 17, 2013 | 4.450 | 4.520 | 4.350 | 4.370 | 0 | -0.05(-1.13%) |
Jun 14, 2013 | 4.450 | 4.530 | 4.390 | 4.420 | 0 | -0.07(-1.56%) |
Jun 13, 2013 | 4.490 | 4.510 | 4.450 | 4.490 | 56,578 | +0.07(+1.58%) |
Jun 12, 2013 | 4.480 | 4.550 | 4.360 | 4.420 | 85,374 | -0.03(-0.67%) |
Jun 11, 2013 | 4.360 | 4.490 | 4.360 | 4.450 | 107,474 | +0.06(+1.37%) |
Jun 10, 2013 | 4.302 | 4.450 | 4.302 | 4.390 | 0 | +0.07(+1.62%) |
Jun 07, 2013 | 4.440 | 4.470 | 4.310 | 4.320 | 0 | -0.08(-1.82%) |
Jun 06, 2013 | 4.338 | 4.420 | 4.338 | 4.400 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 4.402 | 4.440 | 4.300 | 4.400 | 0 | -0.01(-0.23%) |
Jun 04, 2013 | 4.450 | 4.550 | 4.400 | 4.410 | 0 | -0.01(-0.23%) |
Jun 03, 2013 | 4.450 | 4.580 | 4.400 | 4.420 | 184,512 | -0.03(-0.67%) |
May 31, 2013 | 4.400 | 4.450 | 4.390 | 4.450 | 66,526 | +0.01(+0.23%) |
May 30, 2013 | 4.360 | 4.459 | 4.290 | 4.440 | 0 | +0.08(+1.83%) |
May 29, 2013 | 4.210 | 4.410 | 4.200 | 4.360 | 133,478 | +0.16(+3.81%) |
May 28, 2013 | 4.000 | 4.250 | 3.960 | 4.200 | 458,800 | +0.14(+3.45%) |
May 24, 2013 | 3.910 | 4.090 | 3.910 | 4.060 | 0 | +0.17(+4.37%) |
May 23, 2013 | 3.960 | 4.080 | 3.880 | 3.890 | 0 | -0.11(-2.75%) |
May 22, 2013 | 3.990 | 4.030 | 3.950 | 4.000 | 0 | +0.08(+2.04%) |
May 21, 2013 | 3.950 | 3.980 | 3.800 | 3.920 | 0 | -0.05(-1.26%) |
May 20, 2013 | 3.980 | 4.070 | 3.960 | 3.970 | 0 | +0.02(+0.51%) |
May 17, 2013 | 3.930 | 4.085 | 3.860 | 3.950 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.000 | 4.010 | 3.900 | 3.950 | 82,430 | -0.05(-1.25%) |
May 15, 2013 | 4.000 | 4.080 | 3.995 | 4.000 | 0 | -0.01(-0.25%) |
May 13, 2013 | 4.010 | 4.120 | 4.000 | 4.010 | 0 | -0.06(-1.47%) |
May 10, 2013 | 3.980 | 4.150 | 3.900 | 4.070 | 0 | +0.07(+1.75%) |
May 09, 2013 | 3.970 | 4.150 | 3.960 | 4.000 | 0 | +0.01(+0.25%) |
May 08, 2013 | 4.080 | 4.100 | 3.990 | 3.990 | 0 | -0.06(-1.48%) |
May 07, 2013 | 4.000 | 4.100 | 4.000 | 4.050 | 0 | +0.01(+0.25%) |
May 06, 2013 | 3.910 | 4.100 | 3.900 | 4.040 | 0 | +0.08(+2.02%) |
May 03, 2013 | 4.050 | 4.020 | 3.900 | 3.960 | 0 | -0.06(-1.49%) |
May 02, 2013 | 3.880 | 4.100 | 3.860 | 4.020 | 0 | +0.14(+3.61%) |
May 01, 2013 | 3.910 | 4.000 | 3.820 | 3.880 | 0 | -0.01(-0.26%) |
Apr 30, 2013 | 3.850 | 4.000 | 3.800 | 3.890 | 0 | +0.04(+1.04%) |
Apr 29, 2013 | 3.950 | 3.950 | 3.800 | 3.850 | 22,802 | -0.10(-2.53%) |
Apr 26, 2013 | 4.000 | 4.000 | 3.910 | 3.950 | 12,979 | -0.05(-1.25%) |
Apr 25, 2013 | 3.800 | 4.000 | 3.760 | 4.000 | 96,310 | +0.28(+7.53%) |
Apr 24, 2013 | 3.710 | 3.800 | 3.710 | 3.720 | 0 | +0.01(+0.27%) |
Apr 23, 2013 | 3.720 | 3.720 | 3.680 | 3.710 | 16,593 | -0.01(-0.27%) |
Apr 22, 2013 | 3.750 | 3.820 | 3.690 | 3.720 | 27,033 | +0.03(+0.81%) |
Apr 19, 2013 | 3.840 | 3.840 | 3.690 | 3.690 | 17,055 | -0.07(-1.86%) |
Apr 18, 2013 | 3.690 | 3.837 | 3.690 | 3.760 | 11,385 | +0.03(+0.80%) |
Apr 17, 2013 | 3.770 | 3.770 | 3.730 | 3.730 | 1,804 | -0.08(-2.10%) |
Apr 16, 2013 | 3.790 | 3.870 | 3.790 | 3.810 | 400 | +0.02(+0.53%) |
Apr 15, 2013 | 3.870 | 3.870 | 3.740 | 3.790 | 20,264 | -0.04(-1.04%) |
Apr 12, 2013 | 3.900 | 3.920 | 3.760 | 3.830 | 10,075 | -0.05(-1.29%) |
Apr 11, 2013 | 3.860 | 3.930 | 3.854 | 3.880 | 1,750 | +0.05(+1.31%) |
Apr 10, 2013 | 3.800 | 3.920 | 3.770 | 3.830 | 10,549 | -0.06(-1.54%) |
Apr 09, 2013 | 3.940 | 3.940 | 3.860 | 3.890 | 18,510 | +0.06(+1.57%) |
Apr 08, 2013 | 3.740 | 3.890 | 3.730 | 3.830 | 14,136 | +0.09(+2.41%) |
Apr 05, 2013 | 3.860 | 3.860 | 3.740 | 3.740 | 6,996 | -0.13(-3.36%) |
Apr 04, 2013 | 3.950 | 3.952 | 3.850 | 3.870 | 23,560 | -0.10(-2.52%) |
Apr 03, 2013 | 3.920 | 4.000 | 3.891 | 3.970 | 33,180 | +0.02(+0.51%) |
Apr 02, 2013 | 3.780 | 4.040 | 3.780 | 3.950 | 63,052 | +0.06(+1.54%) |