Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.170 | 4.360 | 4.170 | 4.310 | 1,332,229 | +0.10(+2.38%) |
Jun 27, 2013 | 4.080 | 4.390 | 4.080 | 4.210 | 0 | +0.14(+3.44%) |
Jun 26, 2013 | 4.090 | 4.150 | 4.060 | 4.070 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 4.000 | 4.080 | 3.960 | 4.070 | 0 | +0.07(+1.75%) |
Jun 24, 2013 | 4.000 | 4.080 | 3.950 | 4.000 | 0 | -0.06(-1.48%) |
Jun 21, 2013 | 4.090 | 4.090 | 4.010 | 4.060 | 163,121 | -0.01(-0.25%) |
Jun 20, 2013 | 4.090 | 4.130 | 4.010 | 4.070 | 0 | -0.07(-1.69%) |
Jun 19, 2013 | 4.190 | 4.230 | 4.130 | 4.140 | 0 | -0.06(-1.43%) |
Jun 18, 2013 | 4.140 | 4.240 | 4.140 | 4.200 | 0 | +0.07(+1.69%) |
Jun 17, 2013 | 4.180 | 4.180 | 4.060 | 4.130 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.150 | 4.200 | 4.090 | 4.130 | 0 | -0.03(-0.72%) |
Jun 13, 2013 | 4.020 | 4.170 | 4.000 | 4.160 | 58,835 | +0.15(+3.74%) |
Jun 12, 2013 | 4.150 | 4.150 | 3.980 | 4.010 | 297,600 | -0.13(-3.14%) |
Jun 11, 2013 | 4.080 | 4.160 | 4.070 | 4.140 | 49,547 | +0.00(+0.00%) |
Jun 10, 2013 | 4.090 | 4.140 | 4.000 | 4.140 | 0 | +0.08(+1.97%) |
Jun 07, 2013 | 4.120 | 4.130 | 3.980 | 4.060 | 0 | -0.02(-0.49%) |
Jun 06, 2013 | 4.170 | 4.220 | 4.030 | 4.080 | 101,433 | -0.08(-1.92%) |
Jun 05, 2013 | 4.050 | 4.180 | 4.000 | 4.160 | 0 | +0.10(+2.46%) |
Jun 04, 2013 | 4.070 | 4.080 | 3.970 | 4.060 | 0 | -0.02(-0.49%) |
Jun 03, 2013 | 4.030 | 4.090 | 3.950 | 4.080 | 256,755 | +0.07(+1.75%) |
May 31, 2013 | 4.060 | 4.075 | 4.000 | 4.010 | 186,993 | -0.09(-2.20%) |
May 30, 2013 | 4.100 | 4.110 | 4.010 | 4.100 | 99,583 | +0.03(+0.74%) |
May 29, 2013 | 4.050 | 4.100 | 4.030 | 4.070 | 100,056 | -0.02(-0.49%) |
May 28, 2013 | 4.050 | 4.150 | 4.000 | 4.090 | 126,915 | +0.09(+2.25%) |
May 24, 2013 | 4.040 | 4.050 | 3.960 | 4.000 | 0 | -0.05(-1.23%) |
May 23, 2013 | 3.960 | 4.100 | 3.900 | 4.050 | 0 | +0.07(+1.76%) |
May 22, 2013 | 3.930 | 3.990 | 3.920 | 3.980 | 0 | +0.06(+1.53%) |
May 21, 2013 | 4.040 | 4.040 | 3.900 | 3.920 | 0 | -0.09(-2.24%) |
May 20, 2013 | 3.980 | 4.030 | 3.980 | 4.010 | 0 | +0.01(+0.25%) |
May 17, 2013 | 4.070 | 4.140 | 3.980 | 4.000 | 0 | -0.06(-1.48%) |
May 16, 2013 | 3.980 | 4.070 | 3.941 | 4.060 | 87,371 | +0.06(+1.50%) |
May 15, 2013 | 4.060 | 4.060 | 3.970 | 4.000 | 0 | -0.03(-0.74%) |
May 13, 2013 | 4.030 | 4.060 | 3.950 | 4.030 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.100 | 4.100 | 4.001 | 4.030 | 0 | -0.05(-1.23%) |
May 09, 2013 | 4.110 | 4.110 | 4.067 | 4.080 | 0 | -0.02(-0.49%) |
May 08, 2013 | 4.130 | 4.140 | 4.045 | 4.100 | 0 | -0.03(-0.73%) |
May 07, 2013 | 4.000 | 4.140 | 3.980 | 4.130 | 0 | +0.16(+4.03%) |
May 06, 2013 | 3.980 | 4.030 | 3.810 | 3.970 | 0 | -0.01(-0.25%) |
May 03, 2013 | 4.050 | 4.050 | 3.960 | 3.980 | 0 | -0.01(-0.25%) |
May 02, 2013 | 4.000 | 4.030 | 3.970 | 3.990 | 0 | -0.01(-0.25%) |
May 01, 2013 | 4.360 | 4.400 | 4.000 | 4.000 | 0 | -0.36(-8.26%) |
Apr 30, 2013 | 4.250 | 4.370 | 4.190 | 4.360 | 0 | +0.09(+2.11%) |
Apr 29, 2013 | 4.200 | 4.300 | 4.170 | 4.270 | 76,556 | +0.12(+2.89%) |
Apr 26, 2013 | 4.180 | 4.180 | 4.085 | 4.150 | 139,514 | -0.03(-0.72%) |
Apr 25, 2013 | 4.150 | 4.240 | 4.150 | 4.180 | 128,962 | +0.05(+1.21%) |
Apr 24, 2013 | 4.070 | 4.130 | 3.991 | 4.130 | 69,252 | +0.06(+1.47%) |
Apr 23, 2013 | 4.030 | 4.080 | 3.954 | 4.070 | 116,949 | +0.05(+1.24%) |
Apr 22, 2013 | 4.080 | 4.080 | 3.960 | 4.020 | 147,924 | -0.07(-1.71%) |
Apr 19, 2013 | 4.010 | 4.090 | 3.950 | 4.090 | 121,298 | +0.07(+1.74%) |
Apr 18, 2013 | 4.110 | 4.120 | 4.010 | 4.020 | 88,161 | -0.08(-1.95%) |
Apr 17, 2013 | 4.170 | 4.200 | 4.010 | 4.100 | 93,049 | -0.09(-2.15%) |
Apr 16, 2013 | 4.140 | 4.270 | 4.110 | 4.190 | 305,161 | +0.13(+3.20%) |
Apr 15, 2013 | 4.230 | 4.230 | 4.000 | 4.060 | 209,808 | -0.17(-4.02%) |
Apr 12, 2013 | 4.220 | 4.251 | 4.200 | 4.230 | 32,330 | +0.00(+0.00%) |
Apr 11, 2013 | 4.230 | 4.260 | 4.200 | 4.230 | 74,238 | -0.01(-0.24%) |
Apr 10, 2013 | 4.280 | 4.280 | 4.200 | 4.240 | 78,310 | +0.01(+0.24%) |
Apr 09, 2013 | 4.260 | 4.270 | 4.210 | 4.230 | 76,996 | -0.01(-0.24%) |
Apr 08, 2013 | 4.290 | 4.310 | 4.220 | 4.240 | 127,552 | -0.02(-0.47%) |
Apr 05, 2013 | 4.260 | 4.390 | 4.210 | 4.260 | 205,393 | -0.07(-1.62%) |
Apr 04, 2013 | 4.200 | 4.342 | 4.200 | 4.330 | 62,035 | +0.13(+3.10%) |
Apr 03, 2013 | 4.240 | 4.309 | 4.170 | 4.200 | 133,250 | -0.01(-0.24%) |
Apr 02, 2013 | 4.380 | 4.440 | 4.200 | 4.210 | 137,043 | -0.14(-3.22%) |