Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.512 | 4.592 | 4.474 | 4.531 | 392,212 | +0.02(+0.34%) |
Jun 27, 2013 | 4.467 | 4.524 | 4.467 | 4.516 | 398,988 | +0.06(+1.45%) |
Jun 26, 2013 | 4.425 | 4.463 | 4.425 | 4.452 | 366,279 | +0.05(+1.21%) |
Jun 25, 2013 | 4.380 | 4.414 | 4.368 | 4.399 | 488,402 | +0.03(+0.72%) |
Jun 24, 2013 | 4.399 | 4.410 | 4.308 | 4.367 | 658,435 | -0.07(-1.65%) |
Jun 21, 2013 | 4.467 | 4.486 | 4.421 | 4.440 | 517,835 | -0.02(-0.51%) |
Jun 20, 2013 | 4.508 | 4.515 | 4.452 | 4.463 | 675,066 | -0.10(-2.24%) |
Jun 19, 2013 | 4.588 | 4.611 | 4.558 | 4.565 | 870,139 | -0.04(-0.82%) |
Jun 18, 2013 | 4.584 | 4.633 | 4.584 | 4.603 | 277,427 | +0.02(+0.41%) |
Jun 17, 2013 | 4.588 | 4.622 | 4.573 | 4.584 | 414,062 | +0.01(+0.25%) |
Jun 14, 2013 | 4.603 | 4.624 | 4.567 | 4.573 | 228,459 | -0.04(-0.90%) |
Jun 13, 2013 | 4.546 | 4.615 | 4.543 | 4.615 | 452,828 | +0.06(+1.33%) |
Jun 12, 2013 | 4.622 | 4.622 | 4.543 | 4.554 | 204,936 | -0.04(-0.82%) |
Jun 11, 2013 | 4.592 | 4.626 | 4.566 | 4.591 | 364,645 | -0.04(-0.83%) |
Jun 10, 2013 | 4.637 | 4.649 | 4.611 | 4.630 | 471,425 | -0.00(-0.08%) |
Jun 07, 2013 | 4.584 | 4.637 | 4.577 | 4.633 | 275,571 | +0.08(+1.83%) |
Jun 06, 2013 | 4.527 | 4.554 | 4.505 | 4.550 | 358,619 | +0.01(+0.25%) |
Jun 05, 2013 | 4.615 | 4.615 | 4.535 | 4.539 | 417,097 | -0.09(-2.04%) |
Jun 04, 2013 | 4.637 | 4.656 | 4.599 | 4.633 | 407,925 | +0.00(+0.00%) |
Jun 03, 2013 | 4.641 | 4.641 | 4.598 | 4.633 | 685,492 | +0.01(+0.25%) |
May 31, 2013 | 4.664 | 4.683 | 4.622 | 4.622 | 732,812 | -0.03(-0.73%) |
May 30, 2013 | 4.626 | 4.675 | 4.618 | 4.656 | 293,760 | +0.01(+0.16%) |
May 29, 2013 | 4.656 | 4.660 | 4.618 | 4.649 | 416,778 | -0.02(-0.49%) |
May 28, 2013 | 4.683 | 4.724 | 4.637 | 4.671 | 389,514 | +0.02(+0.49%) |
May 24, 2013 | 4.630 | 4.656 | 4.607 | 4.649 | 258,164 | +0.02(+0.41%) |
May 23, 2013 | 4.596 | 4.641 | 4.592 | 4.630 | 370,948 | -0.03(-0.57%) |
May 22, 2013 | 4.705 | 4.736 | 4.615 | 4.656 | 373,567 | -0.03(-0.57%) |
May 21, 2013 | 4.687 | 4.702 | 4.664 | 4.683 | 357,030 | -0.01(-0.16%) |
May 20, 2013 | 4.656 | 4.705 | 4.656 | 4.690 | 426,789 | +0.01(+0.24%) |
May 17, 2013 | 4.641 | 4.687 | 4.641 | 4.679 | 213,108 | +0.05(+0.98%) |
May 16, 2013 | 4.637 | 4.664 | 4.633 | 4.633 | 203,835 | -0.01(-0.24%) |
May 15, 2013 | 4.607 | 4.652 | 4.607 | 4.645 | 636,010 | +0.05(+1.16%) |
May 13, 2013 | 4.573 | 4.599 | 4.573 | 4.592 | 217,996 | +0.01(+0.17%) |
May 10, 2013 | 4.580 | 4.584 | 4.562 | 4.584 | 672,019 | -0.00(-0.08%) |
May 09, 2013 | 4.569 | 4.592 | 4.569 | 4.588 | 478,171 | +0.02(+0.33%) |
May 08, 2013 | 4.543 | 4.577 | 4.543 | 4.573 | 307,953 | +0.01(+0.17%) |
May 07, 2013 | 4.531 | 4.569 | 4.528 | 4.565 | 288,851 | +0.03(+0.67%) |
May 06, 2013 | 4.497 | 4.547 | 4.497 | 4.535 | 248,502 | +0.02(+0.50%) |
May 03, 2013 | 4.494 | 4.531 | 4.467 | 4.513 | 394,615 | +0.05(+1.01%) |
May 02, 2013 | 4.422 | 4.471 | 4.422 | 4.467 | 268,472 | +0.05(+1.20%) |
May 01, 2013 | 4.456 | 4.465 | 4.414 | 4.414 | 525,294 | -0.06(-1.27%) |
Apr 30, 2013 | 4.467 | 4.479 | 4.448 | 4.471 | 226,594 | +0.00(+0.08%) |
Apr 29, 2013 | 4.448 | 4.486 | 4.433 | 4.467 | 301,117 | +0.02(+0.51%) |
Apr 26, 2013 | 4.441 | 4.448 | 4.433 | 4.445 | 341,085 | -0.01(-0.25%) |
Apr 25, 2013 | 4.452 | 4.475 | 4.443 | 4.456 | 349,929 | +0.00(+0.08%) |
Apr 24, 2013 | 4.433 | 4.452 | 4.433 | 4.452 | 290,654 | +0.02(+0.43%) |
Apr 23, 2013 | 4.407 | 4.437 | 4.407 | 4.433 | 339,251 | +0.04(+0.95%) |
Apr 22, 2013 | 4.377 | 4.399 | 4.339 | 4.392 | 602,826 | +0.02(+0.34%) |
Apr 19, 2013 | 4.347 | 4.377 | 4.335 | 4.377 | 140,144 | +0.04(+0.89%) |
Apr 18, 2013 | 4.362 | 4.369 | 4.324 | 4.338 | 220,750 | -0.03(-0.71%) |
Apr 17, 2013 | 4.380 | 4.380 | 4.331 | 4.369 | 445,616 | -0.04(-0.94%) |
Apr 16, 2013 | 4.388 | 4.414 | 4.377 | 4.411 | 824,419 | +0.03(+0.78%) |
Apr 15, 2013 | 4.433 | 4.433 | 4.369 | 4.377 | 429,761 | -0.07(-1.53%) |
Apr 12, 2013 | 4.475 | 4.482 | 4.437 | 4.445 | 847,753 | -0.04(-0.94%) |
Apr 11, 2013 | 4.448 | 4.494 | 4.448 | 4.487 | 308,952 | +0.03(+0.66%) |
Apr 10, 2013 | 4.414 | 4.464 | 4.414 | 4.457 | 307,555 | +0.05(+1.14%) |
Apr 09, 2013 | 4.407 | 4.415 | 4.388 | 4.407 | 249,403 | +0.02(+0.43%) |
Apr 08, 2013 | 4.377 | 4.388 | 4.354 | 4.388 | 291,965 | +0.02(+0.35%) |
Apr 05, 2013 | 4.373 | 4.377 | 4.339 | 4.373 | 464,982 | -0.03(-0.77%) |
Apr 04, 2013 | 4.388 | 4.407 | 4.380 | 4.407 | 358,840 | +0.02(+0.34%) |
Apr 03, 2013 | 4.445 | 4.445 | 4.377 | 4.392 | 323,592 | -0.04(-0.85%) |
Apr 02, 2013 | 4.441 | 4.445 | 4.422 | 4.430 | 221,062 | -0.00(-0.09%) |