Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.871 | 5.000 | 4.870 | 5.000 | 17,804 | +0.20(+4.16%) |
Jun 26, 2013 | 4.760 | 4.850 | 4.760 | 4.800 | 0 | +0.05(+1.05%) |
Jun 25, 2013 | 4.810 | 4.810 | 4.750 | 4.750 | 0 | -0.05(-1.04%) |
Jun 24, 2013 | 4.900 | 4.920 | 4.800 | 4.800 | 0 | -0.12(-2.44%) |
Jun 21, 2013 | 4.850 | 4.920 | 4.800 | 4.920 | 16,729 | +0.12(+2.50%) |
Jun 20, 2013 | 4.850 | 4.850 | 4.800 | 4.800 | 0 | -0.10(-2.04%) |
Jun 19, 2013 | 4.920 | 4.920 | 4.810 | 4.900 | 0 | -0.02(-0.43%) |
Jun 18, 2013 | 5.000 | 5.000 | 4.810 | 4.921 | 0 | -0.07(-1.38%) |
Jun 17, 2013 | 4.850 | 4.990 | 4.850 | 4.990 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.850 | 4.990 | 4.850 | 4.990 | 0 | +0.18(+3.74%) |
Jun 13, 2013 | 5.000 | 5.000 | 4.810 | 4.810 | 4,689 | -0.19(-3.80%) |
Jun 12, 2013 | 4.833 | 5.000 | 4.833 | 5.000 | 3,702 | +0.18(+3.73%) |
Jun 11, 2013 | 4.940 | 4.940 | 4.810 | 4.820 | 750 | -0.07(-1.43%) |
Jun 10, 2013 | 4.900 | 5.050 | 4.890 | 4.890 | 0 | -0.09(-1.71%) |
Jun 07, 2013 | 4.900 | 5.100 | 4.810 | 4.975 | 0 | +0.08(+1.54%) |
Jun 06, 2013 | 4.920 | 4.930 | 4.830 | 4.900 | 0 | +0.08(+1.66%) |
Jun 05, 2013 | 4.800 | 4.944 | 4.800 | 4.820 | 0 | +0.07(+1.47%) |
Jun 04, 2013 | 4.990 | 4.990 | 4.750 | 4.750 | 0 | +0.06(+1.28%) |
Jun 03, 2013 | 4.600 | 4.690 | 4.540 | 4.690 | 37,531 | +0.18(+3.99%) |
May 31, 2013 | 4.580 | 4.580 | 4.510 | 4.510 | 9,001 | +0.00(+0.00%) |
May 30, 2013 | 4.520 | 4.521 | 4.500 | 4.510 | 0 | -0.03(-0.66%) |
May 29, 2013 | 4.590 | 4.619 | 4.540 | 4.540 | 32,163 | +0.05(+1.11%) |
May 28, 2013 | 4.510 | 4.550 | 4.480 | 4.490 | 15,000 | -0.01(-0.22%) |
May 24, 2013 | 4.410 | 4.620 | 4.410 | 4.500 | 0 | +0.00(+0.00%) |
May 23, 2013 | 4.450 | 4.620 | 4.450 | 4.500 | 0 | +0.00(+0.00%) |
May 22, 2013 | 4.560 | 4.610 | 4.490 | 4.500 | 0 | -0.08(-1.73%) |
May 21, 2013 | 4.500 | 4.610 | 4.500 | 4.579 | 0 | +0.15(+3.36%) |
May 20, 2013 | 4.490 | 4.491 | 4.380 | 4.430 | 0 | -0.09(-1.99%) |
May 17, 2013 | 4.510 | 4.520 | 4.450 | 4.520 | 0 | +0.01(+0.22%) |
May 16, 2013 | 4.480 | 4.540 | 4.440 | 4.510 | 11,160 | -0.02(-0.44%) |
May 15, 2013 | 4.500 | 4.550 | 4.500 | 4.530 | 0 | +0.14(+3.19%) |
May 13, 2013 | 4.400 | 4.440 | 4.280 | 4.390 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.490 | 4.490 | 4.250 | 4.390 | 0 | +0.04(+0.92%) |
May 09, 2013 | 4.560 | 4.560 | 4.310 | 4.350 | 0 | -0.24(-5.23%) |
May 08, 2013 | 4.620 | 4.620 | 4.500 | 4.590 | 0 | -0.03(-0.65%) |
May 07, 2013 | 4.550 | 4.620 | 4.550 | 4.620 | 0 | +0.07(+1.54%) |
May 06, 2013 | 4.575 | 4.646 | 4.520 | 4.550 | 0 | -0.02(-0.44%) |
May 03, 2013 | 4.590 | 4.660 | 4.550 | 4.570 | 0 | +0.02(+0.44%) |
May 02, 2013 | 4.540 | 4.570 | 4.500 | 4.550 | 0 | +0.12(+2.71%) |
May 01, 2013 | 4.550 | 4.550 | 4.430 | 4.430 | 0 | -0.10(-2.21%) |
Apr 30, 2013 | 4.640 | 4.650 | 4.450 | 4.530 | 0 | -0.10(-2.16%) |
Apr 29, 2013 | 4.560 | 4.760 | 4.560 | 4.630 | 10,943 | +0.06(+1.31%) |
Apr 26, 2013 | 4.481 | 4.600 | 4.500 | 4.570 | 13,749 | +0.07(+1.56%) |
Apr 25, 2013 | 4.520 | 4.650 | 4.430 | 4.500 | 42,864 | -0.06(-1.32%) |
Apr 24, 2013 | 4.710 | 4.710 | 4.500 | 4.560 | 0 | -0.08(-1.72%) |
Apr 23, 2013 | 4.540 | 4.750 | 4.510 | 4.640 | 35,100 | +0.15(+3.34%) |
Apr 22, 2013 | 4.670 | 4.670 | 4.420 | 4.490 | 17,413 | -0.11(-2.39%) |
Apr 19, 2013 | 4.510 | 4.650 | 4.480 | 4.600 | 27,210 | +0.15(+3.37%) |
Apr 18, 2013 | 4.470 | 4.711 | 4.280 | 4.450 | 46,058 | +0.18(+4.22%) |
Apr 17, 2013 | 4.307 | 4.370 | 4.195 | 4.270 | 23,437 | -0.05(-1.16%) |
Apr 16, 2013 | 4.200 | 4.320 | 4.095 | 4.320 | 72,447 | +0.12(+2.86%) |
Apr 15, 2013 | 4.400 | 4.510 | 4.170 | 4.200 | 37,531 | -0.22(-5.08%) |
Apr 12, 2013 | 4.420 | 4.450 | 4.410 | 4.425 | 23,375 | -0.03(-0.56%) |
Apr 11, 2013 | 4.540 | 4.540 | 4.380 | 4.450 | 77,762 | -0.04(-0.89%) |
Apr 10, 2013 | 4.450 | 4.700 | 4.450 | 4.490 | 15,927 | -0.01(-0.22%) |
Apr 09, 2013 | 4.570 | 4.570 | 4.410 | 4.500 | 117,368 | +0.03(+0.67%) |
Apr 08, 2013 | 4.680 | 4.680 | 4.450 | 4.470 | 29,629 | -0.16(-3.46%) |
Apr 05, 2013 | 4.510 | 4.750 | 4.500 | 4.630 | 62,491 | -0.02(-0.43%) |
Apr 04, 2013 | 4.780 | 4.900 | 4.610 | 4.650 | 30,400 | -0.21(-4.32%) |
Apr 03, 2013 | 4.850 | 4.945 | 4.850 | 4.860 | 21,941 | -0.04(-0.82%) |
Apr 02, 2013 | 5.000 | 5.050 | 4.770 | 4.900 | 45,039 | -0.09(-1.80%) |