Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.494 | 4.517 | 4.470 | 4.494 | 2,726,863 | +0.02(+0.34%) |
Jun 26, 2013 | 4.432 | 4.486 | 4.401 | 4.478 | 3,165,656 | +0.07(+1.57%) |
Jun 25, 2013 | 4.393 | 4.463 | 4.355 | 4.409 | 0 | +0.04(+0.88%) |
Jun 24, 2013 | 4.339 | 4.409 | 4.293 | 4.370 | 0 | -0.03(-0.79%) |
Jun 21, 2013 | 4.470 | 4.548 | 4.363 | 4.405 | 4,553,589 | -0.04(-0.95%) |
Jun 20, 2013 | 4.586 | 4.594 | 4.432 | 4.447 | 0 | -0.16(-3.51%) |
Jun 19, 2013 | 4.625 | 4.648 | 4.586 | 4.609 | 0 | -0.01(-0.17%) |
Jun 18, 2013 | 4.601 | 4.625 | 4.586 | 4.617 | 0 | +0.04(+0.84%) |
Jun 17, 2013 | 4.625 | 4.640 | 4.571 | 4.578 | 0 | -0.02(-0.34%) |
Jun 14, 2013 | 4.555 | 4.640 | 4.555 | 4.594 | 0 | -0.02(-0.33%) |
Jun 13, 2013 | 4.548 | 4.617 | 4.509 | 4.609 | 3,190,801 | +0.04(+0.84%) |
Jun 12, 2013 | 4.601 | 4.617 | 4.540 | 4.571 | 3,925,547 | -0.02(-0.34%) |
Jun 11, 2013 | 4.586 | 4.640 | 4.571 | 4.586 | 3,073,382 | -0.02(-0.50%) |
Jun 10, 2013 | 4.548 | 4.679 | 4.532 | 4.609 | 0 | +0.08(+1.87%) |
Jun 07, 2013 | 4.447 | 4.548 | 4.393 | 4.524 | 0 | +0.12(+2.62%) |
Jun 06, 2013 | 4.316 | 4.432 | 4.301 | 4.409 | 0 | +0.10(+2.33%) |
Jun 05, 2013 | 4.470 | 4.524 | 4.301 | 4.309 | 10,381,634 | -0.18(-4.12%) |
Jun 04, 2013 | 4.524 | 4.578 | 4.478 | 4.494 | 0 | -0.03(-0.68%) |
Jun 03, 2013 | 4.586 | 4.625 | 4.486 | 4.524 | 5,904,486 | -0.06(-1.34%) |
May 31, 2013 | 4.655 | 4.671 | 4.578 | 4.586 | 4,100,676 | -0.07(-1.49%) |
May 30, 2013 | 4.663 | 4.686 | 4.613 | 4.655 | 0 | -0.01(-0.17%) |
May 29, 2013 | 4.686 | 4.694 | 4.625 | 4.663 | 3,517,260 | -0.05(-0.98%) |
May 28, 2013 | 4.756 | 4.771 | 4.686 | 4.709 | 5,144,143 | +0.02(+0.49%) |
May 24, 2013 | 4.779 | 4.802 | 4.671 | 4.686 | 0 | +0.06(+1.33%) |
May 23, 2013 | 4.601 | 4.625 | 4.517 | 4.625 | 0 | -0.02(-0.33%) |
May 22, 2013 | 4.663 | 4.733 | 4.625 | 4.640 | 0 | -0.03(-0.66%) |
May 21, 2013 | 4.679 | 4.686 | 4.648 | 4.671 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.655 | 4.679 | 4.595 | 4.671 | 0 | +0.02(+0.33%) |
May 17, 2013 | 4.655 | 4.694 | 4.617 | 4.655 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.671 | 4.702 | 4.632 | 4.655 | 6,306,058 | -0.02(-0.33%) |
May 15, 2013 | 4.571 | 4.679 | 4.555 | 4.671 | 6,623,443 | +0.21(+4.66%) |
May 13, 2013 | 4.440 | 4.486 | 4.417 | 4.463 | 0 | +0.01(+0.17%) |
May 10, 2013 | 4.447 | 4.494 | 4.409 | 4.455 | 0 | -0.01(-0.17%) |
May 09, 2013 | 4.440 | 4.494 | 4.393 | 4.463 | 0 | +0.01(+0.17%) |
May 08, 2013 | 4.625 | 4.625 | 4.393 | 4.455 | 18,866,826 | -0.26(-5.56%) |
May 07, 2013 | 4.756 | 4.771 | 4.648 | 4.717 | 6,898,830 | -0.02(-0.33%) |
May 06, 2013 | 4.578 | 4.752 | 4.555 | 4.733 | 9,092,549 | +0.18(+4.07%) |
May 03, 2013 | 4.494 | 4.578 | 4.455 | 4.548 | 0 | +0.09(+2.08%) |
May 02, 2013 | 4.401 | 4.470 | 4.378 | 4.455 | 0 | +0.08(+1.76%) |
May 01, 2013 | 4.401 | 4.424 | 4.363 | 4.378 | 0 | -0.01(-0.18%) |
Apr 30, 2013 | 4.370 | 4.470 | 4.347 | 4.386 | 6,236,422 | +0.01(+0.18%) |
Apr 29, 2013 | 4.393 | 4.417 | 4.363 | 4.378 | 2,671,649 | -0.02(-0.35%) |
Apr 26, 2013 | 4.355 | 4.424 | 4.278 | 4.393 | 3,208,475 | +0.04(+0.88%) |
Apr 25, 2013 | 4.285 | 4.378 | 4.278 | 4.355 | 4,324,998 | +0.08(+1.80%) |
Apr 24, 2013 | 4.208 | 4.309 | 4.208 | 4.278 | 0 | +0.06(+1.46%) |
Apr 23, 2013 | 4.178 | 4.232 | 4.147 | 4.216 | 2,755,609 | +0.04(+0.92%) |
Apr 22, 2013 | 4.162 | 4.228 | 4.124 | 4.178 | 2,665,480 | +0.02(+0.37%) |
Apr 19, 2013 | 4.147 | 4.193 | 4.124 | 4.162 | 4,501,764 | +0.04(+0.93%) |
Apr 18, 2013 | 4.116 | 4.170 | 4.070 | 4.124 | 4,607,532 | +0.01(+0.19%) |
Apr 17, 2013 | 4.239 | 4.251 | 4.108 | 4.116 | 11,629,386 | -0.15(-3.44%) |
Apr 16, 2013 | 4.339 | 4.351 | 4.224 | 4.262 | 7,326,401 | -0.05(-1.25%) |
Apr 15, 2013 | 4.409 | 4.440 | 4.301 | 4.316 | 4,779,628 | -0.12(-2.61%) |
Apr 12, 2013 | 4.355 | 4.486 | 4.355 | 4.432 | 6,369,990 | +0.06(+1.41%) |
Apr 11, 2013 | 4.309 | 4.447 | 4.285 | 4.370 | 5,715,443 | +0.08(+1.80%) |
Apr 10, 2013 | 4.239 | 4.339 | 4.239 | 4.293 | 4,408,180 | +0.04(+0.91%) |
Apr 09, 2013 | 4.255 | 4.270 | 4.201 | 4.255 | 3,790,515 | +0.01(+0.18%) |
Apr 08, 2013 | 4.255 | 4.285 | 4.232 | 4.247 | 4,109,326 | -0.02(-0.54%) |
Apr 05, 2013 | 4.309 | 4.312 | 4.205 | 4.270 | 4,788,726 | -0.08(-1.77%) |
Apr 04, 2013 | 4.324 | 4.378 | 4.285 | 4.347 | 5,224,472 | +0.02(+0.36%) |
Apr 03, 2013 | 4.386 | 4.401 | 4.316 | 4.332 | 3,427,596 | -0.07(-1.58%) |
Apr 02, 2013 | 4.417 | 4.417 | 4.332 | 4.401 | 5,018,496 | -0.01(-0.17%) |