Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.470 | 3.530 | 3.425 | 3.527 | 13,498,199 | -0.02(-0.64%) |
Jun 26, 2013 | 3.527 | 3.584 | 3.414 | 3.550 | 8,302,820 | +0.07(+1.95%) |
Jun 25, 2013 | 3.527 | 3.538 | 3.445 | 3.482 | 17,185,966 | -0.02(-0.65%) |
Jun 24, 2013 | 3.504 | 3.561 | 3.453 | 3.504 | 7,919,126 | -0.05(-1.44%) |
Jun 21, 2013 | 3.550 | 3.561 | 3.487 | 3.556 | 9,149,375 | +0.01(+0.16%) |
Jun 20, 2013 | 3.584 | 3.601 | 3.476 | 3.550 | 11,930,671 | -0.18(-4.72%) |
Jun 19, 2013 | 3.788 | 3.811 | 3.680 | 3.726 | 14,343,788 | -0.06(-1.50%) |
Jun 18, 2013 | 3.856 | 3.901 | 3.774 | 3.782 | 9,466,348 | -0.12(-3.19%) |
Jun 17, 2013 | 3.833 | 3.907 | 3.811 | 3.907 | 9,278,956 | +0.01(+0.29%) |
Jun 14, 2013 | 3.896 | 3.899 | 3.828 | 3.896 | 7,376,105 | +0.02(+0.44%) |
Jun 13, 2013 | 3.816 | 3.896 | 3.799 | 3.879 | 4,749,992 | +0.06(+1.63%) |
Jun 12, 2013 | 3.822 | 3.850 | 3.765 | 3.816 | 7,886,334 | -0.03(-0.88%) |
Jun 11, 2013 | 3.816 | 3.890 | 3.799 | 3.850 | 6,314,307 | -0.07(-1.74%) |
Jun 10, 2013 | 3.867 | 3.918 | 3.850 | 3.918 | 6,492,800 | -0.02(-0.43%) |
Jun 07, 2013 | 3.924 | 3.992 | 3.896 | 3.935 | 6,500,633 | -0.07(-1.84%) |
Jun 06, 2013 | 3.930 | 4.009 | 3.913 | 4.009 | 7,673,733 | +0.05(+1.29%) |
Jun 05, 2013 | 4.055 | 4.077 | 3.913 | 3.958 | 11,442,405 | -0.08(-1.97%) |
Jun 04, 2013 | 4.077 | 4.083 | 4.009 | 4.038 | 3,271,450 | -0.05(-1.25%) |
Jun 03, 2013 | 4.043 | 4.106 | 3.998 | 4.089 | 9,415,908 | +0.05(+1.12%) |
May 31, 2013 | 3.992 | 4.089 | 3.964 | 4.043 | 21,039,646 | -0.08(-1.93%) |
May 30, 2013 | 4.131 | 4.174 | 4.078 | 4.123 | 9,165,526 | -0.02(-0.55%) |
May 29, 2013 | 4.185 | 4.222 | 4.108 | 4.145 | 5,627,914 | -0.09(-2.01%) |
May 28, 2013 | 4.264 | 4.327 | 4.208 | 4.230 | 7,701,319 | +0.02(+0.54%) |
May 24, 2013 | 4.157 | 4.225 | 4.151 | 4.208 | 7,416,904 | +0.02(+0.41%) |
May 23, 2013 | 4.157 | 4.222 | 4.117 | 4.191 | 6,689,792 | -0.02(-0.40%) |
May 22, 2013 | 4.191 | 4.270 | 4.165 | 4.208 | 8,204,948 | +0.03(+0.82%) |
May 21, 2013 | 4.185 | 4.196 | 4.123 | 4.174 | 5,642,191 | +0.02(+0.41%) |
May 20, 2013 | 4.151 | 4.174 | 4.108 | 4.157 | 7,147,236 | +0.01(+0.14%) |
May 17, 2013 | 4.145 | 4.162 | 4.100 | 4.151 | 5,890,514 | +0.01(+0.14%) |
May 16, 2013 | 4.077 | 4.179 | 4.060 | 4.145 | 13,212,134 | +0.12(+2.96%) |
May 15, 2013 | 4.021 | 4.083 | 4.003 | 4.026 | 4,676,288 | -0.06(-1.39%) |
May 13, 2013 | 4.089 | 4.089 | 4.043 | 4.083 | 6,039,599 | -0.01(-0.14%) |
May 10, 2013 | 4.077 | 4.111 | 4.063 | 4.089 | 5,463,919 | -0.01(-0.28%) |
May 09, 2013 | 4.162 | 4.179 | 4.066 | 4.100 | 6,156,275 | -0.07(-1.77%) |
May 08, 2013 | 4.208 | 4.225 | 4.142 | 4.174 | 7,650,265 | +0.02(+0.55%) |
May 07, 2013 | 4.077 | 4.191 | 4.072 | 4.151 | 4,608,123 | +0.11(+2.81%) |
May 06, 2013 | 4.049 | 4.065 | 3.986 | 4.038 | 9,463,931 | -0.01(-0.28%) |
May 03, 2013 | 4.151 | 4.134 | 4.038 | 4.049 | 7,551,007 | -0.09(-2.06%) |
May 02, 2013 | 4.196 | 4.242 | 4.128 | 4.134 | 7,370,520 | -0.01(-0.14%) |
May 01, 2013 | 4.213 | 4.247 | 4.106 | 4.140 | 3,638,962 | -0.07(-1.62%) |
Apr 30, 2013 | 4.072 | 4.230 | 4.055 | 4.208 | 10,164,869 | +0.10(+2.49%) |
Apr 29, 2013 | 4.043 | 4.117 | 4.003 | 4.106 | 9,450,128 | +0.09(+2.12%) |
Apr 26, 2013 | 3.998 | 4.100 | 3.992 | 4.021 | 22,326,316 | -0.04(-0.98%) |
Apr 25, 2013 | 4.026 | 4.077 | 3.981 | 4.060 | 17,292,078 | -0.04(-0.97%) |
Apr 24, 2013 | 4.111 | 4.176 | 4.083 | 4.100 | 9,768,329 | -0.02(-0.41%) |
Apr 23, 2013 | 4.055 | 4.145 | 4.040 | 4.117 | 6,346,730 | +0.02(+0.55%) |
Apr 22, 2013 | 4.083 | 4.117 | 4.049 | 4.094 | 4,676,246 | +0.01(+0.14%) |
Apr 19, 2013 | 3.998 | 4.108 | 3.978 | 4.089 | 6,758,821 | +0.06(+1.41%) |
Apr 18, 2013 | 3.981 | 4.055 | 3.918 | 4.032 | 10,697,100 | +0.00(+0.00%) |
Apr 17, 2013 | 4.083 | 4.100 | 4.003 | 4.032 | 8,130,408 | -0.12(-3.00%) |
Apr 16, 2013 | 4.072 | 4.174 | 4.072 | 4.157 | 7,928,421 | +0.05(+1.10%) |
Apr 15, 2013 | 4.049 | 4.168 | 4.049 | 4.111 | 13,402,036 | -0.06(-1.36%) |
Apr 12, 2013 | 4.111 | 4.196 | 4.066 | 4.168 | 8,725,435 | +0.03(+0.82%) |
Apr 11, 2013 | 4.140 | 4.151 | 4.100 | 4.134 | 10,894,374 | -0.01(-0.14%) |
Apr 10, 2013 | 4.117 | 4.169 | 4.100 | 4.140 | 15,897,367 | +0.03(+0.69%) |
Apr 09, 2013 | 4.021 | 4.145 | 3.992 | 4.111 | 8,972,787 | +0.12(+2.98%) |
Apr 08, 2013 | 3.955 | 4.015 | 3.930 | 3.992 | 8,205,784 | -0.01(-0.28%) |
Apr 05, 2013 | 3.904 | 4.023 | 3.862 | 4.003 | 10,068,297 | +0.05(+1.15%) |
Apr 04, 2013 | 4.015 | 4.032 | 3.952 | 3.958 | 9,213,974 | -0.06(-1.41%) |
Apr 03, 2013 | 3.998 | 4.032 | 3.964 | 4.015 | 6,961,815 | +0.00(+0.00%) |
Apr 02, 2013 | 4.083 | 4.083 | 4.003 | 4.015 | 7,080,182 | -0.09(-2.07%) |