Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.455 | 3.504 | 3.419 | 3.455 | 9,958,400 | -0.06(-1.72%) |
Jun 27, 2013 | 3.437 | 3.522 | 3.413 | 3.516 | 9,694,761 | +0.18(+5.25%) |
Jun 26, 2013 | 3.377 | 3.404 | 3.298 | 3.340 | 7,586,995 | +0.03(+0.91%) |
Jun 25, 2013 | 3.334 | 3.365 | 3.268 | 3.310 | 8,916,642 | +0.05(+1.67%) |
Jun 24, 2013 | 3.316 | 3.316 | 3.189 | 3.256 | 8,189,898 | -0.13(-3.93%) |
Jun 21, 2013 | 3.443 | 3.468 | 3.359 | 3.389 | 9,422,802 | -0.02(-0.53%) |
Jun 20, 2013 | 3.359 | 3.454 | 3.262 | 3.407 | 16,448,084 | -0.06(-1.75%) |
Jun 19, 2013 | 3.607 | 3.661 | 3.449 | 3.468 | 14,521,538 | -0.15(-4.02%) |
Jun 18, 2013 | 3.576 | 3.673 | 3.528 | 3.613 | 11,496,417 | -0.02(-0.50%) |
Jun 17, 2013 | 3.673 | 3.722 | 3.601 | 3.631 | 7,888,598 | +0.02(+0.67%) |
Jun 14, 2013 | 3.637 | 3.667 | 3.531 | 3.607 | 11,312,408 | -0.03(-0.83%) |
Jun 13, 2013 | 3.474 | 3.661 | 3.443 | 3.637 | 12,450,043 | +0.22(+6.37%) |
Jun 12, 2013 | 3.504 | 3.504 | 3.383 | 3.419 | 9,618,697 | -0.07(-1.91%) |
Jun 11, 2013 | 3.474 | 3.498 | 3.419 | 3.486 | 10,908,709 | -0.10(-2.70%) |
Jun 10, 2013 | 3.619 | 3.625 | 3.543 | 3.583 | 8,375,956 | -0.08(-2.31%) |
Jun 07, 2013 | 3.691 | 3.764 | 3.601 | 3.667 | 10,294,918 | -0.06(-1.62%) |
Jun 06, 2013 | 3.679 | 3.728 | 3.637 | 3.728 | 7,650,055 | +0.02(+0.65%) |
Jun 05, 2013 | 3.794 | 3.819 | 3.691 | 3.704 | 7,327,947 | -0.13(-3.32%) |
Jun 04, 2013 | 3.837 | 3.897 | 3.794 | 3.831 | 8,402,511 | +0.02(+0.48%) |
Jun 03, 2013 | 3.728 | 3.831 | 3.704 | 3.813 | 8,284,337 | +0.11(+3.11%) |
May 31, 2013 | 3.806 | 3.813 | 3.673 | 3.698 | 10,973,445 | -0.19(-4.83%) |
May 30, 2013 | 3.885 | 3.927 | 3.819 | 3.885 | 5,121,719 | +0.04(+1.10%) |
May 29, 2013 | 3.915 | 3.946 | 3.819 | 3.843 | 7,755,355 | -0.12(-3.05%) |
May 28, 2013 | 3.982 | 4.000 | 3.918 | 3.964 | 6,996,594 | +0.02(+0.61%) |
May 24, 2013 | 3.982 | 4.012 | 3.897 | 3.940 | 12,969,835 | -0.12(-2.98%) |
May 23, 2013 | 4.061 | 4.079 | 4.012 | 4.061 | 7,935,455 | -0.08(-1.90%) |
May 22, 2013 | 4.194 | 4.266 | 4.085 | 4.139 | 11,429,579 | -0.03(-0.73%) |
May 21, 2013 | 4.106 | 4.212 | 4.097 | 4.170 | 9,815,091 | +0.08(+1.92%) |
May 20, 2013 | 4.042 | 4.115 | 4.042 | 4.091 | 7,923,278 | +0.05(+1.19%) |
May 17, 2013 | 4.067 | 4.091 | 4.019 | 4.043 | 7,273,041 | +0.01(+0.30%) |
May 16, 2013 | 4.007 | 4.127 | 3.964 | 4.031 | 10,890,490 | -0.02(-0.45%) |
May 15, 2013 | 4.097 | 4.139 | 4.013 | 4.049 | 14,024,554 | -0.13(-3.18%) |
May 13, 2013 | 4.248 | 4.266 | 4.170 | 4.182 | 8,783,505 | -0.05(-1.28%) |
May 10, 2013 | 4.303 | 4.321 | 4.200 | 4.236 | 8,772,697 | -0.08(-1.96%) |
May 09, 2013 | 4.436 | 4.454 | 4.303 | 4.321 | 10,620,010 | -0.12(-2.72%) |
May 08, 2013 | 4.526 | 4.544 | 4.399 | 4.442 | 15,131,463 | -0.13(-2.91%) |
May 07, 2013 | 4.502 | 4.665 | 4.472 | 4.575 | 8,859,137 | -0.10(-2.07%) |
May 06, 2013 | 4.695 | 4.695 | 4.605 | 4.671 | 5,728,334 | -0.01(-0.13%) |
May 03, 2013 | 4.689 | 4.689 | 4.641 | 4.677 | 5,568,775 | +0.06(+1.31%) |
May 02, 2013 | 4.756 | 4.762 | 4.617 | 4.617 | 4,831,895 | -0.05(-1.16%) |
May 01, 2013 | 4.695 | 4.768 | 4.641 | 4.671 | 5,335,837 | -0.07(-1.53%) |
Apr 30, 2013 | 4.617 | 4.774 | 4.599 | 4.744 | 8,370,915 | +0.07(+1.42%) |
Apr 29, 2013 | 4.599 | 4.689 | 4.532 | 4.677 | 7,328,432 | +0.13(+2.79%) |
Apr 26, 2013 | 4.611 | 4.653 | 4.541 | 4.550 | 4,796,391 | -0.10(-2.21%) |
Apr 25, 2013 | 4.671 | 4.701 | 4.596 | 4.653 | 9,183,104 | -0.01(-0.26%) |
Apr 24, 2013 | 4.653 | 4.714 | 4.635 | 4.665 | 5,236,352 | +0.05(+1.18%) |
Apr 23, 2013 | 4.562 | 4.653 | 4.538 | 4.611 | 6,841,700 | +0.07(+1.60%) |
Apr 22, 2013 | 4.538 | 4.575 | 4.463 | 4.538 | 5,077,803 | -0.04(-0.79%) |
Apr 19, 2013 | 4.617 | 4.623 | 4.490 | 4.575 | 7,775,847 | +0.01(+0.13%) |
Apr 18, 2013 | 4.454 | 4.611 | 4.442 | 4.569 | 12,414,127 | +0.16(+3.56%) |
Apr 17, 2013 | 4.399 | 4.490 | 4.357 | 4.411 | 15,745,567 | +0.02(+0.41%) |
Apr 16, 2013 | 4.297 | 4.405 | 4.285 | 4.393 | 12,814,456 | +0.13(+3.12%) |
Apr 15, 2013 | 4.399 | 4.399 | 4.242 | 4.260 | 6,643,654 | -0.23(-5.11%) |
Apr 12, 2013 | 4.502 | 4.544 | 4.436 | 4.490 | 9,448,830 | -0.04(-0.93%) |
Apr 11, 2013 | 4.581 | 4.581 | 4.497 | 4.532 | 4,267,686 | -0.05(-1.06%) |
Apr 10, 2013 | 4.623 | 4.677 | 4.575 | 4.581 | 9,500,350 | -0.01(-0.13%) |
Apr 09, 2013 | 4.550 | 4.659 | 4.520 | 4.587 | 11,101,410 | +0.10(+2.15%) |
Apr 08, 2013 | 4.569 | 4.569 | 4.466 | 4.490 | 6,888,306 | -0.09(-1.98%) |
Apr 05, 2013 | 4.393 | 4.617 | 4.369 | 4.581 | 10,944,312 | +0.14(+3.13%) |
Apr 04, 2013 | 4.460 | 4.508 | 4.411 | 4.442 | 7,692,246 | -0.04(-0.81%) |
Apr 03, 2013 | 4.490 | 4.526 | 4.423 | 4.478 | 6,098,606 | -0.02(-0.40%) |
Apr 02, 2013 | 4.605 | 4.623 | 4.478 | 4.496 | 4,487,927 | -0.12(-2.62%) |