Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.150 | 4.180 | 4.120 | 4.160 | 1,712,251 | +0.00(+0.00%) |
Jun 27, 2013 | 4.100 | 4.180 | 4.090 | 4.160 | 0 | +0.09(+2.21%) |
Jun 26, 2013 | 4.070 | 4.100 | 4.060 | 4.070 | 0 | +0.01(+0.25%) |
Jun 25, 2013 | 4.180 | 4.200 | 4.040 | 4.060 | 0 | -0.10(-2.40%) |
Jun 24, 2013 | 4.060 | 4.250 | 4.030 | 4.160 | 1,227,038 | +0.08(+1.96%) |
Jun 21, 2013 | 4.100 | 4.120 | 4.050 | 4.080 | 1,164,874 | +0.00(+0.00%) |
Jun 20, 2013 | 4.070 | 4.100 | 4.020 | 4.080 | 0 | -0.02(-0.49%) |
Jun 19, 2013 | 4.090 | 4.120 | 4.080 | 4.100 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 4.070 | 4.140 | 4.050 | 4.100 | 0 | +0.01(+0.24%) |
Jun 17, 2013 | 4.150 | 4.150 | 4.030 | 4.090 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.040 | 4.100 | 4.000 | 4.090 | 0 | +0.06(+1.49%) |
Jun 13, 2013 | 4.060 | 4.100 | 4.010 | 4.030 | 932,543 | +0.01(+0.25%) |
Jun 12, 2013 | 4.110 | 4.140 | 4.020 | 4.020 | 817,727 | -0.08(-1.95%) |
Jun 11, 2013 | 4.090 | 4.130 | 4.030 | 4.100 | 899,802 | -0.01(-0.24%) |
Jun 10, 2013 | 4.100 | 4.200 | 4.070 | 4.110 | 0 | +0.03(+0.74%) |
Jun 07, 2013 | 4.160 | 4.170 | 4.060 | 4.080 | 0 | -0.04(-0.97%) |
Jun 06, 2013 | 4.180 | 4.199 | 4.050 | 4.120 | 930,157 | -0.04(-0.96%) |
Jun 05, 2013 | 4.170 | 4.230 | 4.100 | 4.160 | 943,220 | -0.04(-0.95%) |
Jun 04, 2013 | 4.010 | 4.200 | 4.010 | 4.200 | 0 | +0.21(+5.26%) |
Jun 03, 2013 | 4.080 | 4.090 | 3.980 | 3.990 | 1,748,630 | -0.07(-1.72%) |
May 31, 2013 | 4.120 | 4.140 | 4.050 | 4.060 | 796,185 | -0.03(-0.73%) |
May 30, 2013 | 4.040 | 4.110 | 4.030 | 4.090 | 523,444 | +0.07(+1.74%) |
May 29, 2013 | 4.080 | 4.100 | 4.020 | 4.020 | 765,157 | -0.06(-1.47%) |
May 28, 2013 | 4.160 | 4.200 | 4.060 | 4.080 | 963,934 | -0.03(-0.73%) |
May 24, 2013 | 4.050 | 4.120 | 4.000 | 4.110 | 0 | +0.06(+1.48%) |
May 23, 2013 | 3.900 | 4.060 | 3.870 | 4.050 | 0 | +0.09(+2.27%) |
May 22, 2013 | 4.060 | 4.140 | 3.940 | 3.960 | 1,462,249 | -0.10(-2.46%) |
May 21, 2013 | 4.110 | 4.130 | 4.020 | 4.060 | 0 | -0.03(-0.73%) |
May 20, 2013 | 4.080 | 4.160 | 4.050 | 4.090 | 0 | +0.03(+0.74%) |
May 17, 2013 | 4.000 | 4.070 | 3.990 | 4.060 | 0 | +0.08(+2.01%) |
May 16, 2013 | 4.010 | 4.030 | 3.920 | 3.980 | 1,221,046 | -0.02(-0.50%) |
May 15, 2013 | 4.000 | 4.000 | 3.930 | 4.000 | 0 | +0.22(+5.82%) |
May 13, 2013 | 3.770 | 3.870 | 3.730 | 3.780 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.650 | 3.800 | 3.650 | 3.780 | 0 | +0.11(+3.00%) |
May 09, 2013 | 3.710 | 3.730 | 3.670 | 3.670 | 0 | -0.07(-1.87%) |
May 08, 2013 | 3.780 | 3.800 | 3.680 | 3.740 | 0 | -0.12(-3.11%) |
May 07, 2013 | 3.950 | 3.980 | 3.820 | 3.860 | 0 | -0.07(-1.78%) |
May 06, 2013 | 4.000 | 4.100 | 3.920 | 3.930 | 0 | -0.03(-0.76%) |
May 03, 2013 | 3.800 | 3.970 | 3.760 | 3.960 | 0 | +0.20(+5.32%) |
May 02, 2013 | 3.650 | 3.820 | 3.650 | 3.760 | 0 | +0.11(+3.01%) |
May 01, 2013 | 3.800 | 3.810 | 3.650 | 3.650 | 0 | -0.14(-3.69%) |
Apr 30, 2013 | 3.820 | 3.860 | 3.730 | 3.790 | 0 | -0.03(-0.79%) |
Apr 29, 2013 | 3.900 | 3.929 | 3.810 | 3.820 | 780,416 | -0.06(-1.55%) |
Apr 26, 2013 | 3.820 | 3.900 | 3.770 | 3.880 | 1,453,053 | +0.09(+2.37%) |
Apr 25, 2013 | 3.570 | 3.800 | 3.550 | 3.790 | 1,661,726 | +0.24(+6.76%) |
Apr 24, 2013 | 3.510 | 3.585 | 3.495 | 3.550 | 680,554 | +0.04(+1.14%) |
Apr 23, 2013 | 3.540 | 3.560 | 3.490 | 3.510 | 1,184,226 | -0.02(-0.57%) |
Apr 22, 2013 | 3.590 | 3.590 | 3.500 | 3.530 | 637,632 | -0.04(-1.12%) |
Apr 19, 2013 | 3.500 | 3.590 | 3.490 | 3.570 | 578,759 | +0.07(+2.00%) |
Apr 18, 2013 | 3.530 | 3.545 | 3.470 | 3.500 | 653,851 | -0.04(-1.13%) |
Apr 17, 2013 | 3.520 | 3.580 | 3.460 | 3.540 | 973,875 | -0.01(-0.28%) |
Apr 16, 2013 | 3.510 | 3.560 | 3.435 | 3.550 | 1,020,261 | +0.07(+2.01%) |
Apr 15, 2013 | 3.630 | 3.630 | 3.480 | 3.480 | 1,247,970 | -0.15(-4.13%) |
Apr 12, 2013 | 3.550 | 3.630 | 3.520 | 3.630 | 1,104,279 | +0.06(+1.68%) |
Apr 11, 2013 | 3.530 | 3.600 | 3.470 | 3.570 | 999,964 | +0.05(+1.42%) |
Apr 10, 2013 | 3.500 | 3.560 | 3.500 | 3.520 | 739,054 | +0.01(+0.28%) |
Apr 09, 2013 | 3.460 | 3.560 | 3.440 | 3.510 | 942,851 | +0.06(+1.74%) |
Apr 08, 2013 | 3.490 | 3.530 | 3.410 | 3.450 | 581,765 | -0.05(-1.43%) |
Apr 05, 2013 | 3.400 | 3.520 | 3.400 | 3.500 | 739,335 | +0.07(+2.04%) |
Apr 04, 2013 | 3.500 | 3.510 | 3.400 | 3.430 | 999,230 | -0.07(-2.00%) |
Apr 03, 2013 | 3.600 | 3.600 | 3.500 | 3.500 | 652,020 | -0.02(-0.57%) |
Apr 02, 2013 | 3.560 | 3.580 | 3.500 | 3.520 | 630,474 | -0.01(-0.28%) |