Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.580 | 4.590 | 4.450 | 4.460 | 936,173 | -0.11(-2.41%) |
Jun 27, 2013 | 4.440 | 4.635 | 4.400 | 4.570 | 0 | +0.17(+3.86%) |
Jun 26, 2013 | 4.380 | 4.480 | 4.330 | 4.400 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.360 | 4.370 | 4.190 | 4.330 | 0 | +0.06(+1.41%) |
Jun 24, 2013 | 4.130 | 4.370 | 4.130 | 4.270 | 0 | +0.06(+1.43%) |
Jun 21, 2013 | 4.240 | 4.400 | 4.200 | 4.210 | 700,193 | -0.07(-1.64%) |
Jun 20, 2013 | 4.400 | 4.400 | 4.100 | 4.280 | 0 | -0.52(-10.83%) |
Jun 19, 2013 | 4.820 | 5.030 | 4.660 | 4.800 | 422,110 | -0.01(-0.21%) |
Jun 18, 2013 | 4.760 | 4.830 | 4.630 | 4.810 | 0 | +0.05(+1.05%) |
Jun 17, 2013 | 4.710 | 4.860 | 4.668 | 4.760 | 0 | -0.01(-0.21%) |
Jun 14, 2013 | 4.980 | 4.980 | 4.700 | 4.770 | 0 | -0.23(-4.60%) |
Jun 13, 2013 | 4.780 | 5.050 | 4.650 | 5.000 | 512,970 | +0.24(+5.04%) |
Jun 12, 2013 | 4.850 | 4.850 | 4.560 | 4.760 | 567,694 | -0.06(-1.24%) |
Jun 11, 2013 | 3.850 | 4.860 | 3.810 | 4.820 | 0 | +1.14(+30.98%) |
Jun 10, 2013 | 3.960 | 3.970 | 3.570 | 3.680 | 0 | -0.27(-6.84%) |
Jun 07, 2013 | 3.930 | 4.005 | 3.826 | 3.950 | 0 | +0.05(+1.28%) |
Jun 06, 2013 | 3.640 | 3.920 | 3.560 | 3.900 | 271,262 | +0.25(+6.85%) |
Jun 05, 2013 | 3.860 | 3.900 | 3.540 | 3.650 | 0 | -0.23(-5.93%) |
Jun 04, 2013 | 4.080 | 4.080 | 3.820 | 3.880 | 0 | -0.21(-5.13%) |
Jun 03, 2013 | 3.990 | 4.130 | 3.835 | 4.090 | 275,138 | +0.11(+2.76%) |
May 31, 2013 | 4.050 | 4.160 | 3.950 | 3.980 | 146,983 | -0.13(-3.16%) |
May 30, 2013 | 4.080 | 4.140 | 3.950 | 4.110 | 104,466 | +0.06(+1.48%) |
May 29, 2013 | 4.190 | 4.230 | 4.000 | 4.050 | 128,137 | -0.19(-4.48%) |
May 28, 2013 | 4.250 | 4.380 | 4.095 | 4.240 | 177,209 | +0.09(+2.17%) |
May 24, 2013 | 4.030 | 4.190 | 3.890 | 4.150 | 0 | +0.09(+2.22%) |
May 23, 2013 | 3.860 | 4.080 | 3.770 | 4.060 | 0 | +0.15(+3.84%) |
May 22, 2013 | 4.020 | 4.150 | 3.790 | 3.910 | 0 | -0.11(-2.74%) |
May 21, 2013 | 4.150 | 4.160 | 4.000 | 4.020 | 0 | -0.15(-3.60%) |
May 20, 2013 | 4.300 | 4.300 | 4.130 | 4.170 | 0 | -0.14(-3.25%) |
May 17, 2013 | 4.150 | 4.440 | 4.020 | 4.310 | 0 | +0.18(+4.36%) |
May 16, 2013 | 4.030 | 4.210 | 3.910 | 4.130 | 217,000 | +0.07(+1.72%) |
May 15, 2013 | 4.140 | 4.180 | 3.910 | 4.060 | 0 | -0.44(-9.78%) |
May 13, 2013 | 4.410 | 4.510 | 4.300 | 4.500 | 0 | +0.05(+1.12%) |
May 10, 2013 | 5.130 | 5.150 | 4.300 | 4.450 | 0 | +0.15(+3.49%) |
May 09, 2013 | 4.450 | 4.540 | 4.240 | 4.300 | 0 | -0.17(-3.80%) |
May 08, 2013 | 4.370 | 4.470 | 4.300 | 4.470 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.340 | 4.380 | 4.160 | 4.380 | 0 | +0.06(+1.39%) |
May 06, 2013 | 4.350 | 4.440 | 4.245 | 4.320 | 0 | -0.03(-0.69%) |
May 03, 2013 | 4.400 | 4.540 | 4.300 | 4.350 | 0 | +0.01(+0.23%) |
May 02, 2013 | 4.000 | 4.510 | 3.990 | 4.340 | 0 | +0.37(+9.32%) |
May 01, 2013 | 4.560 | 4.569 | 3.910 | 3.970 | 0 | -0.63(-13.70%) |
Apr 30, 2013 | 4.550 | 4.630 | 4.530 | 4.600 | 0 | +0.06(+1.32%) |
Apr 29, 2013 | 4.800 | 4.800 | 4.530 | 4.540 | 243,391 | -0.26(-5.42%) |
Apr 26, 2013 | 4.930 | 4.970 | 4.780 | 4.800 | 201,478 | -0.17(-3.42%) |
Apr 25, 2013 | 4.930 | 5.000 | 4.890 | 4.970 | 260,358 | +0.08(+1.64%) |
Apr 24, 2013 | 4.810 | 4.920 | 4.750 | 4.890 | 318,637 | +0.07(+1.45%) |
Apr 23, 2013 | 4.850 | 4.990 | 4.770 | 4.820 | 284,028 | +0.02(+0.42%) |
Apr 22, 2013 | 4.770 | 4.820 | 4.570 | 4.800 | 184,409 | +0.06(+1.27%) |
Apr 19, 2013 | 4.700 | 4.860 | 4.690 | 4.740 | 231,620 | +0.04(+0.85%) |
Apr 18, 2013 | 4.610 | 4.710 | 4.450 | 4.700 | 298,704 | +0.12(+2.62%) |
Apr 17, 2013 | 4.730 | 4.830 | 4.460 | 4.580 | 306,630 | -0.16(-3.38%) |
Apr 16, 2013 | 4.670 | 4.860 | 4.550 | 4.740 | 375,123 | +0.11(+2.38%) |
Apr 15, 2013 | 4.840 | 4.950 | 4.590 | 4.630 | 366,530 | -0.26(-5.32%) |
Apr 12, 2013 | 4.960 | 5.000 | 4.760 | 4.890 | 361,454 | -0.06(-1.21%) |
Apr 11, 2013 | 5.030 | 5.070 | 4.940 | 4.950 | 239,789 | -0.06(-1.30%) |
Apr 10, 2013 | 5.090 | 5.170 | 4.955 | 5.015 | 378,142 | -0.04(-0.69%) |
Apr 09, 2013 | 4.990 | 5.210 | 4.990 | 5.050 | 348,357 | +0.05(+1.00%) |
Apr 08, 2013 | 5.050 | 5.060 | 4.890 | 5.000 | 228,918 | -0.01(-0.20%) |
Apr 05, 2013 | 4.910 | 5.020 | 4.831 | 5.010 | 251,725 | -0.02(-0.40%) |
Apr 04, 2013 | 4.940 | 5.100 | 4.870 | 5.030 | 278,766 | +0.10(+2.03%) |
Apr 03, 2013 | 5.390 | 5.440 | 4.855 | 4.930 | 856,473 | -0.47(-8.70%) |
Apr 02, 2013 | 5.350 | 5.570 | 5.240 | 5.400 | 594,500 | +0.15(+2.86%) |