Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.000 | 4.180 | 3.955 | 4.060 | 756,995 | +0.06(+1.50%) |
Jun 27, 2013 | 3.980 | 4.070 | 3.931 | 4.000 | 0 | +0.01(+0.25%) |
Jun 26, 2013 | 4.040 | 4.040 | 3.960 | 3.990 | 0 | +0.03(+0.76%) |
Jun 25, 2013 | 4.220 | 4.220 | 3.860 | 3.960 | 0 | -0.18(-4.35%) |
Jun 24, 2013 | 4.160 | 4.205 | 4.030 | 4.140 | 0 | -0.06(-1.43%) |
Jun 21, 2013 | 4.300 | 4.330 | 4.170 | 4.200 | 299,044 | -0.07(-1.64%) |
Jun 20, 2013 | 4.410 | 4.530 | 4.240 | 4.270 | 0 | -0.26(-5.74%) |
Jun 19, 2013 | 4.650 | 4.685 | 4.460 | 4.530 | 0 | -0.13(-2.79%) |
Jun 18, 2013 | 4.470 | 4.680 | 4.385 | 4.660 | 0 | +0.22(+4.95%) |
Jun 17, 2013 | 4.450 | 4.500 | 4.370 | 4.440 | 0 | +0.07(+1.60%) |
Jun 14, 2013 | 4.420 | 4.460 | 4.360 | 4.370 | 0 | -0.07(-1.58%) |
Jun 13, 2013 | 4.280 | 4.470 | 4.260 | 4.440 | 108,101 | +0.15(+3.50%) |
Jun 12, 2013 | 4.380 | 4.450 | 4.250 | 4.290 | 157,565 | -0.03(-0.69%) |
Jun 11, 2013 | 4.370 | 4.400 | 4.210 | 4.320 | 114,157 | -0.06(-1.37%) |
Jun 10, 2013 | 4.440 | 4.550 | 4.300 | 4.380 | 0 | +0.05(+1.15%) |
Jun 07, 2013 | 4.340 | 4.360 | 4.250 | 4.330 | 0 | +0.02(+0.46%) |
Jun 06, 2013 | 4.320 | 4.430 | 4.220 | 4.310 | 186,651 | +0.01(+0.23%) |
Jun 05, 2013 | 4.340 | 4.500 | 4.290 | 4.300 | 0 | -0.07(-1.60%) |
Jun 04, 2013 | 4.420 | 4.480 | 4.310 | 4.370 | 0 | -0.06(-1.35%) |
Jun 03, 2013 | 4.450 | 4.500 | 4.299 | 4.430 | 201,648 | +0.03(+0.68%) |
May 31, 2013 | 4.470 | 4.560 | 4.340 | 4.400 | 230,903 | -0.14(-3.08%) |
May 30, 2013 | 4.500 | 4.560 | 4.460 | 4.540 | 217,128 | +0.03(+0.67%) |
May 29, 2013 | 4.600 | 4.600 | 4.410 | 4.510 | 206,836 | -0.10(-2.17%) |
May 28, 2013 | 4.590 | 4.800 | 4.540 | 4.610 | 317,895 | +0.14(+3.13%) |
May 24, 2013 | 4.540 | 4.560 | 4.360 | 4.470 | 0 | -0.03(-0.67%) |
May 23, 2013 | 4.160 | 4.530 | 4.124 | 4.500 | 0 | +0.30(+7.14%) |
May 22, 2013 | 4.290 | 4.450 | 4.155 | 4.200 | 0 | -0.14(-3.23%) |
May 21, 2013 | 4.500 | 4.500 | 4.300 | 4.340 | 0 | -0.19(-4.19%) |
May 20, 2013 | 4.690 | 4.715 | 4.500 | 4.530 | 0 | -0.21(-4.43%) |
May 17, 2013 | 4.890 | 4.950 | 4.710 | 4.740 | 0 | -0.16(-3.27%) |
May 16, 2013 | 5.000 | 5.000 | 4.850 | 4.900 | 129,590 | -0.15(-2.97%) |
May 15, 2013 | 5.040 | 5.080 | 4.920 | 5.050 | 0 | -0.14(-2.70%) |
May 13, 2013 | 5.130 | 5.221 | 4.990 | 5.190 | 0 | +0.04(+0.78%) |
May 10, 2013 | 5.120 | 5.250 | 4.930 | 5.150 | 0 | -0.01(-0.19%) |
May 09, 2013 | 5.340 | 5.360 | 5.120 | 5.160 | 0 | -0.20(-3.73%) |
May 08, 2013 | 5.570 | 5.590 | 5.280 | 5.360 | 0 | -0.24(-4.29%) |
May 07, 2013 | 5.650 | 5.660 | 5.550 | 5.600 | 0 | -0.05(-0.88%) |
May 06, 2013 | 5.610 | 5.738 | 5.580 | 5.650 | 0 | +0.07(+1.25%) |
May 03, 2013 | 5.530 | 5.650 | 5.480 | 5.580 | 0 | +0.10(+1.82%) |
May 02, 2013 | 5.470 | 5.510 | 5.420 | 5.480 | 0 | +0.01(+0.18%) |
May 01, 2013 | 5.640 | 5.660 | 5.450 | 5.470 | 0 | -0.21(-3.70%) |
Apr 30, 2013 | 5.410 | 5.700 | 5.361 | 5.680 | 0 | +0.25(+4.60%) |
Apr 29, 2013 | 5.390 | 5.460 | 5.350 | 5.430 | 111,691 | +0.03(+0.56%) |
Apr 26, 2013 | 5.410 | 5.520 | 5.380 | 5.400 | 121,114 | -0.06(-1.10%) |
Apr 25, 2013 | 5.420 | 5.590 | 5.400 | 5.460 | 0 | +0.05(+0.92%) |
Apr 24, 2013 | 5.280 | 5.470 | 5.251 | 5.410 | 235,925 | +0.12(+2.27%) |
Apr 23, 2013 | 5.120 | 5.290 | 5.004 | 5.290 | 259,907 | +0.20(+3.93%) |
Apr 22, 2013 | 4.990 | 5.140 | 4.845 | 5.090 | 275,213 | +0.11(+2.21%) |
Apr 19, 2013 | 4.810 | 5.080 | 4.770 | 4.980 | 121,048 | +0.18(+3.75%) |
Apr 18, 2013 | 4.860 | 4.880 | 4.735 | 4.800 | 364,007 | -0.02(-0.41%) |
Apr 17, 2013 | 4.990 | 4.990 | 4.710 | 4.820 | 222,480 | -0.18(-3.60%) |
Apr 16, 2013 | 4.800 | 5.030 | 4.760 | 5.000 | 379,803 | +0.20(+4.17%) |
Apr 15, 2013 | 4.820 | 4.848 | 4.730 | 4.800 | 170,501 | -0.02(-0.41%) |
Apr 12, 2013 | 4.780 | 4.870 | 4.670 | 4.820 | 343,201 | +0.03(+0.63%) |
Apr 11, 2013 | 4.670 | 4.920 | 4.590 | 4.790 | 434,172 | +0.32(+7.16%) |
Apr 10, 2013 | 4.360 | 4.490 | 4.310 | 4.470 | 133,945 | +0.15(+3.47%) |
Apr 09, 2013 | 4.250 | 4.370 | 4.150 | 4.320 | 178,231 | +0.06(+1.41%) |
Apr 08, 2013 | 4.330 | 4.330 | 4.210 | 4.260 | 99,071 | -0.02(-0.47%) |
Apr 05, 2013 | 4.180 | 4.310 | 4.010 | 4.280 | 98,056 | +0.03(+0.71%) |
Apr 04, 2013 | 4.200 | 4.260 | 4.190 | 4.250 | 85,066 | +0.05(+1.19%) |
Apr 03, 2013 | 4.380 | 4.440 | 4.160 | 4.200 | 257,653 | -0.16(-3.67%) |
Apr 02, 2013 | 4.200 | 4.450 | 4.150 | 4.360 | 890,084 | +0.21(+5.06%) |