Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 5.002 | 5.061 | 4.526 | 5.027 | 395,385 | +0.03(+0.50%) |
Jun 27, 2013 | 4.961 | 5.044 | 4.944 | 5.002 | 0 | +0.07(+1.35%) |
Jun 26, 2013 | 5.002 | 5.034 | 4.819 | 4.936 | 0 | -0.03(-0.51%) |
Jun 25, 2013 | 5.086 | 5.086 | 4.927 | 4.961 | 0 | -0.09(-1.82%) |
Jun 24, 2013 | 4.977 | 5.077 | 4.977 | 5.053 | 0 | +0.02(+0.33%) |
Jun 21, 2013 | 4.919 | 5.036 | 4.844 | 5.036 | 105,193 | +0.14(+2.90%) |
Jun 20, 2013 | 4.869 | 4.952 | 4.844 | 4.894 | 0 | -0.05(-1.01%) |
Jun 19, 2013 | 5.036 | 5.036 | 4.909 | 4.944 | 0 | -0.11(-2.15%) |
Jun 18, 2013 | 4.986 | 5.086 | 4.610 | 5.053 | 0 | +0.09(+1.85%) |
Jun 17, 2013 | 4.944 | 5.011 | 4.752 | 4.961 | 0 | +0.07(+1.37%) |
Jun 14, 2013 | 4.927 | 4.969 | 4.752 | 4.894 | 0 | -0.06(-1.18%) |
Jun 13, 2013 | 4.911 | 4.952 | 4.835 | 4.952 | 73,713 | +0.06(+1.19%) |
Jun 12, 2013 | 4.911 | 4.969 | 4.827 | 4.894 | 60,351 | +0.00(+0.00%) |
Jun 11, 2013 | 4.827 | 4.927 | 4.827 | 4.894 | 42,332 | +0.00(+0.00%) |
Jun 10, 2013 | 4.760 | 4.977 | 4.682 | 4.894 | 0 | +0.13(+2.63%) |
Jun 07, 2013 | 4.802 | 4.802 | 4.668 | 4.769 | 0 | -0.05(-1.04%) |
Jun 06, 2013 | 4.760 | 4.827 | 4.418 | 4.819 | 46,844 | +0.04(+0.87%) |
Jun 05, 2013 | 4.844 | 4.852 | 4.569 | 4.777 | 0 | -0.06(-1.21%) |
Jun 04, 2013 | 4.710 | 5.044 | 4.710 | 4.835 | 0 | -0.20(-3.98%) |
Jun 03, 2013 | 4.844 | 5.061 | 4.744 | 5.036 | 175,945 | +0.20(+4.15%) |
May 31, 2013 | 4.961 | 4.977 | 4.744 | 4.835 | 95,796 | -0.18(-3.50%) |
May 30, 2013 | 5.044 | 5.053 | 4.961 | 5.011 | 36,574 | -0.01(-0.17%) |
May 29, 2013 | 5.111 | 5.119 | 4.994 | 5.019 | 31,479 | -0.11(-2.12%) |
May 28, 2013 | 5.036 | 5.286 | 4.802 | 5.128 | 114,362 | +0.17(+3.37%) |
May 24, 2013 | 4.994 | 4.994 | 4.902 | 4.961 | 0 | -0.05(-1.00%) |
May 23, 2013 | 4.894 | 5.011 | 4.777 | 5.011 | 0 | +0.04(+0.84%) |
May 22, 2013 | 4.936 | 5.053 | 4.810 | 4.969 | 0 | +0.03(+0.51%) |
May 21, 2013 | 4.952 | 4.969 | 4.844 | 4.944 | 0 | +0.01(+0.17%) |
May 20, 2013 | 4.986 | 4.986 | 4.844 | 4.936 | 0 | -0.04(-0.84%) |
May 17, 2013 | 4.802 | 5.002 | 4.635 | 4.977 | 0 | +0.21(+4.38%) |
May 16, 2013 | 4.618 | 4.844 | 4.610 | 4.769 | 222,231 | +0.06(+1.24%) |
May 15, 2013 | 4.643 | 4.727 | 4.501 | 4.710 | 0 | +0.40(+9.30%) |
May 13, 2013 | 4.351 | 4.443 | 4.259 | 4.309 | 0 | -0.06(-1.34%) |
May 10, 2013 | 4.451 | 4.485 | 4.276 | 4.368 | 0 | -0.06(-1.32%) |
May 09, 2013 | 4.284 | 4.568 | 4.201 | 4.426 | 0 | +0.27(+6.43%) |
May 08, 2013 | 4.059 | 4.176 | 3.876 | 4.159 | 0 | +0.10(+2.47%) |
May 07, 2013 | 3.975 | 4.176 | 3.850 | 4.059 | 0 | +0.10(+2.53%) |
May 06, 2013 | 3.658 | 4.050 | 3.624 | 3.958 | 0 | +0.31(+8.47%) |
May 03, 2013 | 3.499 | 3.666 | 3.432 | 3.649 | 0 | +0.22(+6.33%) |
May 02, 2013 | 3.341 | 3.499 | 3.341 | 3.432 | 0 | +0.11(+3.27%) |
May 01, 2013 | 3.424 | 3.424 | 3.324 | 3.324 | 0 | -0.13(-3.63%) |
Apr 30, 2013 | 3.407 | 3.499 | 3.341 | 3.449 | 0 | +0.06(+1.72%) |
Apr 29, 2013 | 3.257 | 3.432 | 3.182 | 3.391 | 78,021 | +0.16(+4.91%) |
Apr 26, 2013 | 3.307 | 3.307 | 3.183 | 3.232 | 47,104 | -0.08(-2.27%) |
Apr 25, 2013 | 3.374 | 3.424 | 3.307 | 3.307 | 0 | -0.05(-1.49%) |
Apr 24, 2013 | 3.332 | 3.416 | 3.324 | 3.357 | 29,447 | +0.03(+1.01%) |
Apr 23, 2013 | 3.282 | 3.324 | 3.232 | 3.324 | 32,020 | +0.08(+2.58%) |
Apr 22, 2013 | 3.265 | 3.307 | 3.232 | 3.240 | 33,596 | +0.02(+0.52%) |
Apr 19, 2013 | 3.148 | 3.307 | 3.148 | 3.224 | 144,182 | +0.07(+2.12%) |
Apr 18, 2013 | 3.098 | 3.265 | 3.098 | 3.157 | 55,734 | +0.00(+0.00%) |
Apr 17, 2013 | 3.098 | 3.199 | 3.098 | 3.157 | 52,921 | +0.05(+1.61%) |
Apr 16, 2013 | 3.232 | 3.341 | 3.090 | 3.107 | 65,220 | -0.11(-3.38%) |
Apr 15, 2013 | 3.357 | 3.424 | 3.199 | 3.215 | 86,088 | -0.15(-4.47%) |
Apr 12, 2013 | 3.341 | 3.374 | 3.324 | 3.366 | 120,269 | -0.02(-0.49%) |
Apr 11, 2013 | 3.407 | 3.415 | 3.357 | 3.382 | 13,835 | -0.04(-1.22%) |
Apr 10, 2013 | 3.358 | 3.449 | 3.357 | 3.424 | 52,131 | +0.08(+2.24%) |
Apr 09, 2013 | 3.399 | 3.399 | 3.315 | 3.349 | 34,646 | -0.03(-0.99%) |
Apr 08, 2013 | 3.491 | 3.491 | 3.357 | 3.382 | 59,082 | -0.09(-2.64%) |
Apr 05, 2013 | 3.382 | 3.541 | 3.274 | 3.474 | 31,685 | +0.00(+0.00%) |
Apr 04, 2013 | 3.349 | 3.482 | 3.349 | 3.474 | 71,503 | -0.03(-0.83%) |
Apr 03, 2013 | 3.508 | 3.591 | 3.491 | 3.503 | 68,598 | -0.00(-0.12%) |
Apr 02, 2013 | 3.424 | 3.566 | 3.407 | 3.508 | 117,163 | +0.00(+0.00%) |