Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.030 | 4.110 | 4.030 | 4.110 | 87,054 | +0.07(+1.73%) |
Jun 27, 2013 | 4.060 | 4.060 | 4.030 | 4.040 | 0 | -0.02(-0.49%) |
Jun 26, 2013 | 4.040 | 4.090 | 4.030 | 4.060 | 0 | +0.00(+0.12%) |
Jun 25, 2013 | 4.040 | 4.100 | 4.020 | 4.055 | 0 | +0.01(+0.37%) |
Jun 24, 2013 | 4.060 | 4.060 | 4.030 | 4.040 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.061 | 4.100 | 4.050 | 4.070 | 13,314 | +0.02(+0.37%) |
Jun 20, 2013 | 4.090 | 4.100 | 4.050 | 4.055 | 0 | -0.03(-0.62%) |
Jun 19, 2013 | 4.100 | 4.110 | 4.080 | 4.080 | 0 | -0.06(-1.45%) |
Jun 18, 2013 | 4.090 | 4.150 | 4.040 | 4.140 | 0 | +0.08(+1.97%) |
Jun 17, 2013 | 4.050 | 4.081 | 4.010 | 4.060 | 0 | -0.09(-2.17%) |
Jun 14, 2013 | 4.010 | 4.190 | 4.000 | 4.150 | 0 | +0.15(+3.75%) |
Jun 13, 2013 | 4.070 | 4.105 | 3.990 | 4.000 | 46,574 | -0.10(-2.44%) |
Jun 12, 2013 | 4.190 | 4.190 | 4.071 | 4.100 | 6,450 | -0.09(-2.15%) |
Jun 11, 2013 | 4.210 | 4.230 | 4.181 | 4.190 | 5,029 | -0.05(-1.18%) |
Jun 10, 2013 | 4.250 | 4.260 | 4.240 | 4.240 | 0 | +0.02(+0.47%) |
Jun 07, 2013 | 4.240 | 4.260 | 4.201 | 4.220 | 0 | -0.03(-0.71%) |
Jun 06, 2013 | 4.210 | 4.260 | 4.210 | 4.250 | 0 | +0.04(+0.95%) |
Jun 05, 2013 | 4.240 | 4.250 | 4.160 | 4.210 | 0 | -0.05(-1.17%) |
Jun 04, 2013 | 4.260 | 4.270 | 4.240 | 4.260 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 4.230 | 4.260 | 4.210 | 4.260 | 23,210 | +0.00(+0.00%) |
May 31, 2013 | 4.310 | 4.310 | 4.180 | 4.260 | 24,214 | +0.01(+0.24%) |
May 30, 2013 | 4.130 | 4.250 | 4.130 | 4.250 | 0 | +0.07(+1.67%) |
May 29, 2013 | 4.150 | 4.190 | 4.100 | 4.180 | 44,557 | +0.03(+0.72%) |
May 28, 2013 | 4.180 | 4.180 | 4.110 | 4.150 | 24,019 | -0.03(-0.72%) |
May 24, 2013 | 4.150 | 4.180 | 4.130 | 4.180 | 0 | +0.06(+1.46%) |
May 23, 2013 | 4.060 | 4.160 | 4.020 | 4.120 | 0 | +0.04(+0.98%) |
May 22, 2013 | 4.070 | 4.130 | 4.010 | 4.080 | 0 | -0.09(-2.16%) |
May 21, 2013 | 4.100 | 4.170 | 3.981 | 4.170 | 0 | +0.08(+1.96%) |
May 20, 2013 | 3.970 | 4.090 | 3.950 | 4.090 | 0 | +0.13(+3.26%) |
May 17, 2013 | 3.950 | 4.060 | 3.900 | 3.961 | 0 | -0.02(-0.48%) |
May 16, 2013 | 3.850 | 4.000 | 3.850 | 3.980 | 37,168 | +0.02(+0.51%) |
May 15, 2013 | 3.900 | 3.960 | 3.830 | 3.960 | 0 | +0.11(+2.86%) |
May 13, 2013 | 3.870 | 3.910 | 3.810 | 3.850 | 0 | -0.03(-0.77%) |
May 10, 2013 | 3.860 | 3.880 | 3.821 | 3.880 | 0 | +0.03(+0.78%) |
May 09, 2013 | 3.850 | 3.960 | 3.800 | 3.850 | 0 | -0.00(-0.08%) |
May 08, 2013 | 3.900 | 3.940 | 3.853 | 3.853 | 0 | -0.05(-1.20%) |
May 07, 2013 | 3.900 | 3.940 | 3.877 | 3.900 | 0 | +0.01(+0.26%) |
May 06, 2013 | 3.940 | 4.000 | 3.890 | 3.890 | 0 | -0.07(-1.77%) |
May 03, 2013 | 3.965 | 4.000 | 3.950 | 3.960 | 0 | +0.00(+0.00%) |
May 02, 2013 | 4.030 | 4.030 | 3.940 | 3.960 | 0 | -0.02(-0.51%) |
May 01, 2013 | 3.980 | 3.990 | 3.950 | 3.980 | 0 | -0.01(-0.25%) |
Apr 30, 2013 | 4.040 | 4.060 | 3.960 | 3.990 | 0 | -0.02(-0.50%) |
Apr 29, 2013 | 4.040 | 4.040 | 3.970 | 4.010 | 19,400 | -0.06(-1.47%) |
Apr 26, 2013 | 4.020 | 4.090 | 4.020 | 4.070 | 12,471 | +0.06(+1.50%) |
Apr 25, 2013 | 4.100 | 4.100 | 3.980 | 4.010 | 12,546 | -0.03(-0.75%) |
Apr 24, 2013 | 4.030 | 4.090 | 3.980 | 4.040 | 0 | -0.02(-0.49%) |
Apr 23, 2013 | 4.150 | 4.150 | 3.985 | 4.060 | 55,157 | -0.06(-1.46%) |
Apr 22, 2013 | 4.190 | 4.190 | 4.090 | 4.120 | 8,871 | +0.01(+0.24%) |
Apr 19, 2013 | 4.100 | 4.140 | 4.100 | 4.110 | 31,113 | +0.00(+0.00%) |
Apr 18, 2013 | 4.160 | 4.160 | 4.060 | 4.110 | 12,977 | -0.10(-2.38%) |
Apr 17, 2013 | 3.990 | 4.250 | 3.980 | 4.210 | 47,255 | +0.12(+2.93%) |
Apr 16, 2013 | 4.050 | 4.110 | 4.050 | 4.090 | 11,784 | +0.04(+0.99%) |
Apr 15, 2013 | 4.070 | 4.090 | 3.980 | 4.050 | 15,764 | -0.01(-0.25%) |
Apr 12, 2013 | 4.100 | 4.110 | 4.060 | 4.060 | 10,096 | -0.06(-1.46%) |
Apr 11, 2013 | 3.980 | 4.120 | 3.980 | 4.120 | 39,725 | +0.08(+1.98%) |
Apr 10, 2013 | 3.950 | 4.050 | 3.910 | 4.040 | 49,695 | +0.09(+2.28%) |
Apr 09, 2013 | 3.950 | 3.950 | 3.910 | 3.950 | 29,995 | +0.02(+0.51%) |
Apr 08, 2013 | 3.930 | 3.970 | 3.900 | 3.930 | 29,314 | +0.02(+0.51%) |
Apr 05, 2013 | 3.990 | 3.990 | 3.910 | 3.910 | 27,757 | -0.05(-1.26%) |
Apr 04, 2013 | 3.950 | 3.990 | 3.920 | 3.960 | 15,269 | +0.04(+1.02%) |
Apr 03, 2013 | 4.000 | 4.010 | 3.920 | 3.920 | 44,984 | -0.09(-2.24%) |
Apr 02, 2013 | 4.020 | 4.090 | 4.000 | 4.010 | 6,246 | +0.00(+0.00%) |