Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.429 | 4.452 | 4.406 | 4.429 | 2,766,497 | +0.02(+0.34%) |
Jun 26, 2013 | 4.368 | 4.422 | 4.338 | 4.414 | 3,211,668 | +0.07(+1.57%) |
Jun 25, 2013 | 4.330 | 4.399 | 4.292 | 4.346 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.277 | 4.346 | 4.232 | 4.308 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.406 | 4.482 | 4.300 | 4.342 | 4,619,775 | -0.04(-0.95%) |
Jun 20, 2013 | 4.520 | 4.528 | 4.368 | 4.384 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.558 | 4.581 | 4.520 | 4.543 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.536 | 4.558 | 4.520 | 4.551 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.558 | 4.574 | 4.505 | 4.513 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.490 | 4.574 | 4.490 | 4.528 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.482 | 4.551 | 4.444 | 4.543 | 3,237,179 | +0.04(+0.84%) |
Jun 12, 2013 | 4.536 | 4.551 | 4.475 | 4.505 | 3,982,605 | -0.02(-0.34%) |
Jun 11, 2013 | 4.520 | 4.574 | 4.505 | 4.520 | 3,118,053 | -0.02(-0.50%) |
Jun 10, 2013 | 4.482 | 4.612 | 4.467 | 4.543 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.384 | 4.482 | 4.331 | 4.460 | 0 | +0.11(+2.62%) |
Jun 06, 2013 | 4.254 | 4.368 | 4.239 | 4.346 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.406 | 4.460 | 4.239 | 4.247 | 10,532,530 | -0.18(-4.12%) |
Jun 04, 2013 | 4.460 | 4.513 | 4.414 | 4.429 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.520 | 4.558 | 4.422 | 4.460 | 5,990,307 | -0.06(-1.34%) |
May 31, 2013 | 4.589 | 4.604 | 4.513 | 4.520 | 4,160,279 | -0.07(-1.49%) |
May 30, 2013 | 4.596 | 4.619 | 4.547 | 4.589 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.619 | 4.627 | 4.558 | 4.596 | 3,568,383 | -0.05(-0.98%) |
May 28, 2013 | 4.688 | 4.703 | 4.619 | 4.642 | 5,218,913 | +0.02(+0.49%) |
May 24, 2013 | 4.710 | 4.733 | 4.604 | 4.619 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.536 | 4.558 | 4.452 | 4.558 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.596 | 4.665 | 4.558 | 4.574 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.612 | 4.619 | 4.581 | 4.604 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.589 | 4.612 | 4.529 | 4.604 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.589 | 4.627 | 4.551 | 4.589 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.604 | 4.634 | 4.566 | 4.589 | 6,397,716 | -0.02(-0.33%) |
May 15, 2013 | 4.505 | 4.612 | 4.490 | 4.604 | 6,719,714 | +0.21(+4.66%) |
May 13, 2013 | 4.376 | 4.422 | 4.353 | 4.399 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.384 | 4.429 | 4.346 | 4.391 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.376 | 4.429 | 4.330 | 4.399 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.558 | 4.558 | 4.330 | 4.391 | 19,141,052 | -0.26(-5.56%) |
May 07, 2013 | 4.688 | 4.703 | 4.581 | 4.650 | 6,999,103 | -0.02(-0.33%) |
May 06, 2013 | 4.513 | 4.684 | 4.490 | 4.665 | 9,224,708 | +0.18(+4.07%) |
May 03, 2013 | 4.429 | 4.513 | 4.391 | 4.482 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.338 | 4.406 | 4.315 | 4.391 | 0 | +0.08(+1.76%) |
May 01, 2013 | 4.338 | 4.361 | 4.300 | 4.315 | 0 | -0.01(-0.18%) |
Apr 30, 2013 | 4.308 | 4.406 | 4.285 | 4.323 | 6,327,067 | +0.01(+0.18%) |
Apr 29, 2013 | 4.330 | 4.353 | 4.300 | 4.315 | 2,710,481 | -0.02(-0.35%) |
Apr 26, 2013 | 4.292 | 4.361 | 4.216 | 4.330 | 3,255,110 | +0.04(+0.89%) |
Apr 25, 2013 | 4.224 | 4.315 | 4.216 | 4.292 | 4,387,861 | +0.08(+1.80%) |
Apr 24, 2013 | 4.148 | 4.247 | 4.148 | 4.216 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.118 | 4.171 | 4.087 | 4.156 | 2,795,662 | +0.04(+0.92%) |
Apr 22, 2013 | 4.103 | 4.167 | 4.065 | 4.118 | 2,704,222 | +0.02(+0.37%) |
Apr 19, 2013 | 4.087 | 4.133 | 4.065 | 4.103 | 4,567,197 | +0.04(+0.93%) |
Apr 18, 2013 | 4.057 | 4.110 | 4.011 | 4.065 | 4,674,502 | +0.01(+0.19%) |
Apr 17, 2013 | 4.178 | 4.190 | 4.049 | 4.057 | 11,798,418 | -0.14(-3.44%) |
Apr 16, 2013 | 4.277 | 4.289 | 4.163 | 4.201 | 7,432,889 | -0.05(-1.25%) |
Apr 15, 2013 | 4.346 | 4.376 | 4.239 | 4.254 | 4,849,099 | -0.11(-2.61%) |
Apr 12, 2013 | 4.292 | 4.422 | 4.292 | 4.368 | 6,462,577 | +0.06(+1.41%) |
Apr 11, 2013 | 4.247 | 4.384 | 4.224 | 4.308 | 5,798,516 | +0.08(+1.80%) |
Apr 10, 2013 | 4.178 | 4.277 | 4.178 | 4.232 | 4,472,252 | +0.04(+0.91%) |
Apr 09, 2013 | 4.194 | 4.209 | 4.141 | 4.194 | 3,845,609 | +0.01(+0.18%) |
Apr 08, 2013 | 4.194 | 4.224 | 4.171 | 4.186 | 4,169,054 | -0.02(-0.54%) |
Apr 05, 2013 | 4.247 | 4.251 | 4.144 | 4.209 | 4,858,330 | -0.08(-1.77%) |
Apr 04, 2013 | 4.262 | 4.315 | 4.224 | 4.285 | 5,300,409 | +0.02(+0.36%) |
Apr 03, 2013 | 4.323 | 4.338 | 4.254 | 4.270 | 3,477,416 | -0.07(-1.58%) |
Apr 02, 2013 | 4.353 | 4.353 | 4.270 | 4.338 | 5,091,439 | -0.01(-0.17%) |