Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.052 | 4.120 | 4.018 | 4.052 | 15,934 | +0.04(+0.94%) |
Jun 27, 2013 | 4.153 | 4.157 | 3.992 | 4.014 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.060 | 4.131 | 4.018 | 4.131 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.052 | 4.056 | 4.024 | 4.037 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.075 | 4.075 | 4.037 | 4.037 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.112 | 4.120 | 4.090 | 4.120 | 8,441 | +0.03(+0.64%) |
Jun 20, 2013 | 4.108 | 4.131 | 4.093 | 4.093 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.108 | 4.232 | 4.093 | 4.127 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.127 | 4.131 | 4.093 | 4.123 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.131 | 4.131 | 4.127 | 4.127 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.131 | 4.131 | 4.111 | 4.131 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.131 | 4.131 | 4.131 | 4.131 | 798 | +0.00(+0.00%) |
Jun 12, 2013 | 4.168 | 4.168 | 4.128 | 4.131 | 7,602 | +0.00(+0.00%) |
Jun 11, 2013 | 4.244 | 4.244 | 4.105 | 4.131 | 43,111 | -0.05(-1.26%) |
Jun 10, 2013 | 4.244 | 4.244 | 4.153 | 4.183 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.292 | 4.292 | 4.187 | 4.206 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.319 | 4.319 | 4.150 | 4.202 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.281 | 4.319 | 4.191 | 4.232 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.311 | 4.311 | 4.281 | 4.285 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.285 | 4.356 | 4.285 | 4.311 | 20,416 | -0.04(-0.95%) |
May 31, 2013 | 4.292 | 4.382 | 4.292 | 4.352 | 14,991 | +0.03(+0.78%) |
May 30, 2013 | 4.375 | 4.375 | 4.285 | 4.319 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.330 | 4.330 | 4.300 | 4.319 | 11,450 | -0.02(-0.35%) |
May 28, 2013 | 4.352 | 4.386 | 4.334 | 4.334 | 2,905 | -0.02(-0.43%) |
May 24, 2013 | 4.356 | 4.367 | 4.319 | 4.352 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.360 | 4.386 | 4.360 | 4.386 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.476 | 4.367 | 4.367 | 4.367 | 27,693 | -0.10(-2.19%) |
May 20, 2013 | 4.413 | 4.484 | 4.413 | 4.465 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.403 | 4.403 | 4.403 | 4.403 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.375 | 4.352 | 4.352 | 4.352 | 33,552 | -0.04(-0.94%) |
May 13, 2013 | 4.394 | 4.401 | 4.394 | 4.394 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.398 | 4.403 | 4.394 | 4.394 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.398 | 4.422 | 4.394 | 4.394 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.394 | 4.495 | 4.394 | 4.495 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.435 | 4.495 | 4.394 | 4.405 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.319 | 4.469 | 4.319 | 4.469 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.431 | 4.431 | 4.377 | 4.386 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.337 | 4.394 | 4.337 | 4.394 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.424 | 4.431 | 4.345 | 4.364 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.424 | 4.506 | 4.413 | 4.506 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.424 | 4.439 | 4.439 | 4.439 | 2,662 | +0.00(+0.08%) |
Apr 25, 2013 | 4.409 | 4.506 | 4.409 | 4.435 | 18,331 | -0.02(-0.42%) |
Apr 24, 2013 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.446 | 4.458 | 4.435 | 4.458 | 7,589 | +0.09(+2.15%) |
Apr 22, 2013 | 4.409 | 4.409 | 4.364 | 4.364 | 2,399 | -0.05(-1.19%) |
Apr 19, 2013 | 4.431 | 4.431 | 4.322 | 4.416 | 1,326 | +0.03(+0.60%) |
Apr 18, 2013 | 4.345 | 4.390 | 4.304 | 4.390 | 5,829 | +0.14(+3.27%) |
Apr 17, 2013 | 4.255 | 4.304 | 4.232 | 4.251 | 8,108 | -0.11(-2.41%) |
Apr 16, 2013 | 4.281 | 4.382 | 4.232 | 4.356 | 21,862 | -0.02(-0.51%) |
Apr 15, 2013 | 4.270 | 4.379 | 4.270 | 4.379 | 1,065 | +0.06(+1.39%) |
Apr 12, 2013 | 4.289 | 4.319 | 4.262 | 4.319 | 1,211 | -0.01(-0.26%) |
Apr 11, 2013 | 4.277 | 4.330 | 4.251 | 4.330 | 1,331 | -0.02(-0.35%) |
Apr 10, 2013 | 4.247 | 4.345 | 4.247 | 4.345 | 532 | -0.02(-0.34%) |
Apr 09, 2013 | 4.266 | 4.503 | 4.232 | 4.360 | 8,124 | +0.08(+1.75%) |
Apr 08, 2013 | 4.247 | 4.319 | 4.247 | 4.285 | 6,888 | -0.02(-0.44%) |
Apr 05, 2013 | 4.266 | 4.364 | 4.262 | 4.304 | 1,781 | -0.04(-0.95%) |
Apr 04, 2013 | 4.367 | 4.435 | 4.232 | 4.345 | 9,775 | -0.02(-0.43%) |
Apr 03, 2013 | 4.364 | 4.364 | 4.364 | 4.364 | 266 | -0.14(-3.09%) |
Apr 02, 2013 | 4.349 | 4.503 | 4.229 | 4.503 | 5,458 | +0.15(+3.34%) |