Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.375 | 4.420 | 4.375 | 4.379 | 664,959 | -0.02(-0.51%) |
Jun 27, 2013 | 4.437 | 4.446 | 4.397 | 4.402 | 761,290 | -0.03(-0.70%) |
Jun 26, 2013 | 4.424 | 4.442 | 4.389 | 4.433 | 745,118 | +0.05(+1.07%) |
Jun 25, 2013 | 4.364 | 4.391 | 4.320 | 4.386 | 936,811 | +0.08(+1.96%) |
Jun 24, 2013 | 4.329 | 4.337 | 4.275 | 4.302 | 1,519,415 | -0.04(-1.02%) |
Jun 21, 2013 | 4.337 | 4.355 | 4.280 | 4.346 | 1,368,990 | +0.04(+0.93%) |
Jun 20, 2013 | 4.399 | 4.404 | 4.298 | 4.306 | 2,564,547 | -0.10(-2.31%) |
Jun 19, 2013 | 4.484 | 4.484 | 4.404 | 4.408 | 1,029,018 | -0.07(-1.49%) |
Jun 18, 2013 | 4.457 | 4.484 | 4.444 | 4.475 | 661,144 | +0.01(+0.20%) |
Jun 17, 2013 | 4.501 | 4.519 | 4.461 | 4.466 | 757,477 | -0.01(-0.20%) |
Jun 14, 2013 | 4.457 | 4.475 | 4.444 | 4.475 | 498,305 | +0.04(+0.90%) |
Jun 13, 2013 | 4.377 | 4.448 | 4.346 | 4.435 | 1,056,311 | +0.06(+1.32%) |
Jun 12, 2013 | 4.457 | 4.470 | 4.364 | 4.377 | 1,042,073 | -0.05(-1.10%) |
Jun 11, 2013 | 4.426 | 4.457 | 4.404 | 4.426 | 1,028,948 | -0.02(-0.50%) |
Jun 10, 2013 | 4.479 | 4.510 | 4.426 | 4.448 | 1,081,672 | +0.01(+0.30%) |
Jun 07, 2013 | 4.408 | 4.461 | 4.399 | 4.435 | 904,647 | +0.04(+0.91%) |
Jun 06, 2013 | 4.355 | 4.399 | 4.342 | 4.395 | 816,670 | +0.05(+1.12%) |
Jun 05, 2013 | 4.408 | 4.413 | 4.342 | 4.346 | 1,424,124 | -0.05(-1.11%) |
Jun 04, 2013 | 4.377 | 4.413 | 4.373 | 4.395 | 1,127,134 | +0.02(+0.40%) |
Jun 03, 2013 | 4.408 | 4.439 | 4.357 | 4.377 | 1,847,934 | -0.04(-0.90%) |
May 31, 2013 | 4.497 | 4.519 | 4.413 | 4.417 | 1,662,838 | -0.08(-1.77%) |
May 30, 2013 | 4.528 | 4.546 | 4.479 | 4.497 | 949,988 | -0.01(-0.29%) |
May 29, 2013 | 4.608 | 4.609 | 4.497 | 4.510 | 2,307,544 | -0.10(-2.26%) |
May 28, 2013 | 4.685 | 4.698 | 4.592 | 4.614 | 1,288,160 | -0.02(-0.38%) |
May 24, 2013 | 4.658 | 4.658 | 4.606 | 4.632 | 648,447 | +0.00(+0.10%) |
May 23, 2013 | 4.672 | 4.672 | 4.606 | 4.628 | 1,283,048 | -0.07(-1.59%) |
May 22, 2013 | 4.724 | 4.742 | 4.676 | 4.702 | 1,008,638 | -0.02(-0.47%) |
May 21, 2013 | 4.694 | 4.729 | 4.694 | 4.724 | 803,701 | +0.03(+0.66%) |
May 20, 2013 | 4.680 | 4.698 | 4.676 | 4.694 | 670,762 | +0.01(+0.21%) |
May 17, 2013 | 4.680 | 4.685 | 4.663 | 4.684 | 691,202 | +0.03(+0.55%) |
May 16, 2013 | 4.658 | 4.667 | 4.641 | 4.658 | 649,778 | -0.01(-0.19%) |
May 15, 2013 | 4.667 | 4.680 | 4.658 | 4.667 | 838,551 | +0.06(+1.34%) |
May 13, 2013 | 4.614 | 4.623 | 4.592 | 4.606 | 993,598 | -0.01(-0.19%) |
May 10, 2013 | 4.628 | 4.650 | 4.606 | 4.614 | 1,005,354 | +0.01(+0.29%) |
May 09, 2013 | 4.614 | 4.628 | 4.583 | 4.601 | 861,072 | +0.01(+0.19%) |
May 08, 2013 | 4.614 | 4.614 | 4.592 | 4.592 | 671,143 | -0.02(-0.48%) |
May 07, 2013 | 4.610 | 4.623 | 4.583 | 4.614 | 865,076 | +0.03(+0.58%) |
May 06, 2013 | 4.597 | 4.606 | 4.583 | 4.588 | 665,538 | -0.00(-0.10%) |
May 03, 2013 | 4.606 | 4.619 | 4.592 | 4.592 | 550,255 | -0.01(-0.29%) |
May 02, 2013 | 4.606 | 4.614 | 4.588 | 4.606 | 524,708 | +0.03(+0.58%) |
May 01, 2013 | 4.623 | 4.632 | 4.579 | 4.579 | 559,267 | -0.04(-0.86%) |
Apr 30, 2013 | 4.628 | 4.628 | 4.601 | 4.619 | 737,501 | -0.00(-0.10%) |
Apr 29, 2013 | 4.619 | 4.650 | 4.610 | 4.623 | 635,363 | +0.00(+0.00%) |
Apr 26, 2013 | 4.614 | 4.641 | 4.614 | 4.623 | 752,911 | +0.02(+0.43%) |
Apr 25, 2013 | 4.564 | 4.616 | 4.564 | 4.603 | 936,178 | +0.03(+0.57%) |
Apr 24, 2013 | 4.560 | 4.586 | 4.551 | 4.577 | 754,253 | +0.02(+0.38%) |
Apr 23, 2013 | 4.568 | 4.573 | 4.546 | 4.560 | 663,167 | +0.01(+0.14%) |
Apr 22, 2013 | 4.560 | 4.564 | 4.533 | 4.553 | 744,758 | -0.00(-0.05%) |
Apr 19, 2013 | 4.538 | 4.560 | 4.529 | 4.555 | 605,413 | +0.02(+0.39%) |
Apr 18, 2013 | 4.551 | 4.590 | 4.511 | 4.538 | 763,419 | -0.01(-0.19%) |
Apr 17, 2013 | 4.494 | 4.546 | 4.485 | 4.546 | 916,384 | +0.01(+0.29%) |
Apr 16, 2013 | 4.490 | 4.546 | 4.490 | 4.533 | 1,191,257 | +0.07(+1.47%) |
Apr 15, 2013 | 4.498 | 4.501 | 4.463 | 4.468 | 1,233,122 | -0.03(-0.63%) |
Apr 12, 2013 | 4.490 | 4.503 | 4.485 | 4.496 | 625,144 | -0.01(-0.15%) |
Apr 11, 2013 | 4.503 | 4.511 | 4.494 | 4.503 | 908,370 | +0.00(+0.10%) |
Apr 10, 2013 | 4.481 | 4.507 | 4.455 | 4.498 | 1,333,762 | +0.03(+0.59%) |
Apr 09, 2013 | 4.463 | 4.472 | 4.459 | 4.472 | 779,732 | +0.00(+0.10%) |
Apr 08, 2013 | 4.468 | 4.468 | 4.441 | 4.468 | 837,831 | +0.01(+0.20%) |
Apr 05, 2013 | 4.468 | 4.472 | 4.450 | 4.459 | 897,814 | -0.00(-0.10%) |
Apr 04, 2013 | 4.455 | 4.472 | 4.446 | 4.463 | 691,309 | +0.01(+0.20%) |
Apr 03, 2013 | 4.459 | 4.463 | 4.441 | 4.455 | 658,823 | +0.00(+0.00%) |
Apr 02, 2013 | 4.428 | 4.459 | 4.420 | 4.455 | 962,310 | +0.02(+0.49%) |