Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.712 | 4.779 | 4.639 | 4.719 | 1,448,807 | -0.04(-0.84%) |
Jun 27, 2013 | 4.812 | 4.839 | 4.753 | 4.759 | 295,294 | -0.05(-1.11%) |
Jun 26, 2013 | 4.885 | 4.905 | 4.765 | 4.812 | 311,794 | -0.01(-0.28%) |
Jun 25, 2013 | 4.599 | 4.825 | 4.592 | 4.825 | 364,553 | +0.24(+5.23%) |
Jun 24, 2013 | 4.745 | 4.752 | 4.565 | 4.585 | 592,255 | -0.19(-3.91%) |
Jun 21, 2013 | 4.825 | 4.859 | 4.739 | 4.772 | 470,405 | +0.00(+0.00%) |
Jun 20, 2013 | 4.779 | 4.859 | 4.705 | 4.772 | 444,959 | -0.09(-1.78%) |
Jun 19, 2013 | 4.832 | 4.925 | 4.805 | 4.859 | 387,565 | +0.05(+0.97%) |
Jun 18, 2013 | 4.732 | 4.812 | 4.661 | 4.812 | 574,619 | +0.09(+1.98%) |
Jun 17, 2013 | 4.705 | 4.779 | 4.652 | 4.719 | 457,615 | +0.01(+0.28%) |
Jun 14, 2013 | 4.685 | 4.779 | 4.613 | 4.705 | 410,580 | -0.08(-1.67%) |
Jun 13, 2013 | 4.632 | 4.785 | 4.579 | 4.785 | 434,869 | +0.16(+3.46%) |
Jun 12, 2013 | 4.745 | 4.785 | 4.605 | 4.625 | 380,374 | -0.11(-2.25%) |
Jun 11, 2013 | 4.605 | 4.852 | 4.605 | 4.732 | 458,058 | +0.06(+1.28%) |
Jun 10, 2013 | 4.619 | 4.692 | 4.549 | 4.672 | 471,677 | +0.01(+0.29%) |
Jun 07, 2013 | 4.679 | 4.732 | 4.639 | 4.659 | 441,223 | +0.00(+0.00%) |
Jun 06, 2013 | 4.592 | 4.719 | 4.585 | 4.659 | 533,535 | +0.09(+1.89%) |
Jun 05, 2013 | 4.579 | 4.612 | 4.492 | 4.572 | 407,071 | -0.03(-0.58%) |
Jun 04, 2013 | 4.599 | 4.685 | 4.552 | 4.599 | 649,216 | +0.00(+0.00%) |
Jun 03, 2013 | 4.445 | 4.625 | 4.439 | 4.599 | 1,062,734 | +0.15(+3.45%) |
May 31, 2013 | 4.719 | 4.719 | 4.445 | 4.445 | 641,310 | -0.31(-6.58%) |
May 30, 2013 | 4.659 | 4.759 | 4.639 | 4.759 | 353,656 | +0.08(+1.71%) |
May 29, 2013 | 4.719 | 4.779 | 4.559 | 4.679 | 730,796 | -0.11(-2.23%) |
May 28, 2013 | 4.959 | 4.965 | 4.686 | 4.785 | 650,992 | -0.13(-2.58%) |
May 24, 2013 | 4.792 | 4.919 | 4.692 | 4.912 | 367,493 | +0.11(+2.22%) |
May 23, 2013 | 4.772 | 4.832 | 4.372 | 4.805 | 1,229,300 | -0.01(-0.28%) |
May 22, 2013 | 5.245 | 5.265 | 4.699 | 4.819 | 1,352,716 | -0.45(-8.60%) |
May 21, 2013 | 5.299 | 5.398 | 5.252 | 5.272 | 525,362 | -0.01(-0.13%) |
May 20, 2013 | 5.052 | 5.319 | 5.047 | 5.279 | 668,747 | +0.22(+4.35%) |
May 17, 2013 | 4.865 | 5.205 | 4.865 | 5.059 | 886,854 | +0.21(+4.26%) |
May 16, 2013 | 4.932 | 4.945 | 4.845 | 4.852 | 357,765 | -0.09(-1.89%) |
May 15, 2013 | 4.925 | 4.945 | 4.832 | 4.945 | 610,230 | +0.11(+2.35%) |
May 13, 2013 | 4.972 | 4.972 | 4.805 | 4.832 | 738,339 | -0.10(-2.03%) |
May 10, 2013 | 4.892 | 4.938 | 4.799 | 4.932 | 484,041 | +0.07(+1.51%) |
May 09, 2013 | 4.725 | 4.925 | 4.725 | 4.859 | 648,574 | +0.15(+3.11%) |
May 08, 2013 | 4.585 | 4.932 | 4.565 | 4.712 | 947,214 | +0.19(+4.28%) |
May 07, 2013 | 4.525 | 4.632 | 4.432 | 4.519 | 630,345 | +0.01(+0.15%) |
May 06, 2013 | 4.172 | 4.532 | 4.139 | 4.512 | 1,249,364 | +0.32(+7.63%) |
May 03, 2013 | 3.999 | 4.205 | 3.992 | 4.192 | 800,629 | +0.20(+5.01%) |
May 02, 2013 | 3.892 | 3.999 | 3.872 | 3.992 | 286,917 | +0.15(+3.81%) |
May 01, 2013 | 3.979 | 3.979 | 3.832 | 3.846 | 437,775 | -0.14(-3.51%) |
Apr 30, 2013 | 3.899 | 3.992 | 3.879 | 3.986 | 403,140 | +0.07(+1.87%) |
Apr 29, 2013 | 3.799 | 3.932 | 3.759 | 3.912 | 469,817 | +0.11(+2.98%) |
Apr 26, 2013 | 3.746 | 3.799 | 3.732 | 3.799 | 381,589 | +0.07(+1.79%) |
Apr 25, 2013 | 3.566 | 3.739 | 3.566 | 3.732 | 599,397 | +0.16(+4.48%) |
Apr 24, 2013 | 3.539 | 3.586 | 3.519 | 3.572 | 284,326 | +0.03(+0.75%) |
Apr 23, 2013 | 3.532 | 3.546 | 3.506 | 3.546 | 249,005 | +0.02(+0.57%) |
Apr 22, 2013 | 3.499 | 3.566 | 3.439 | 3.526 | 300,053 | +0.03(+0.76%) |
Apr 19, 2013 | 3.459 | 3.526 | 3.458 | 3.499 | 147,837 | +0.03(+0.96%) |
Apr 18, 2013 | 3.446 | 3.486 | 3.366 | 3.466 | 259,342 | +0.00(+0.00%) |
Apr 17, 2013 | 3.566 | 3.606 | 3.434 | 3.466 | 231,418 | -0.13(-3.70%) |
Apr 16, 2013 | 3.506 | 3.639 | 3.506 | 3.599 | 200,811 | +0.09(+2.66%) |
Apr 15, 2013 | 3.546 | 3.646 | 3.499 | 3.506 | 348,593 | -0.02(-0.57%) |
Apr 12, 2013 | 3.559 | 3.559 | 3.426 | 3.526 | 270,495 | -0.04(-1.12%) |
Apr 11, 2013 | 3.719 | 3.732 | 3.506 | 3.566 | 562,931 | -0.15(-3.95%) |
Apr 10, 2013 | 3.639 | 3.726 | 3.626 | 3.712 | 321,679 | +0.10(+2.77%) |
Apr 09, 2013 | 3.626 | 3.659 | 3.559 | 3.612 | 238,985 | +0.02(+0.56%) |
Apr 08, 2013 | 3.532 | 3.726 | 3.532 | 3.592 | 733,262 | +0.09(+2.47%) |
Apr 05, 2013 | 3.426 | 3.546 | 3.412 | 3.506 | 445,666 | +0.10(+2.94%) |
Apr 04, 2013 | 3.359 | 3.426 | 3.359 | 3.406 | 215,427 | +0.05(+1.39%) |
Apr 03, 2013 | 3.366 | 3.386 | 3.326 | 3.359 | 275,698 | +0.01(+0.40%) |
Apr 02, 2013 | 3.272 | 3.412 | 3.266 | 3.346 | 565,318 | +0.09(+2.87%) |