Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.647 | 4.688 | 4.647 | 4.688 | 7,710 | +0.03(+0.70%) |
Jun 27, 2013 | 4.609 | 4.668 | 4.609 | 4.655 | 10,376 | +0.04(+0.85%) |
Jun 26, 2013 | 4.616 | 4.654 | 4.583 | 4.616 | 3,790 | +0.03(+0.73%) |
Jun 25, 2013 | 4.577 | 4.597 | 4.570 | 4.582 | 4,795 | -0.01(-0.16%) |
Jun 24, 2013 | 4.649 | 4.668 | 4.590 | 4.590 | 39,741 | -0.14(-3.04%) |
Jun 21, 2013 | 4.760 | 4.760 | 4.714 | 4.734 | 10,619 | -0.03(-0.55%) |
Jun 20, 2013 | 4.858 | 4.858 | 4.753 | 4.760 | 38,967 | -0.10(-2.02%) |
Jun 19, 2013 | 4.852 | 4.956 | 4.852 | 4.858 | 34,437 | -0.04(-0.80%) |
Jun 18, 2013 | 4.897 | 4.897 | 4.891 | 4.897 | 1,145 | +0.03(+0.54%) |
Jun 17, 2013 | 4.858 | 4.910 | 4.858 | 4.871 | 45,894 | +0.07(+1.36%) |
Jun 14, 2013 | 4.806 | 4.845 | 4.806 | 4.806 | 13,142 | -0.01(-0.14%) |
Jun 13, 2013 | 4.786 | 4.858 | 4.786 | 4.812 | 7,522 | -0.02(-0.39%) |
Jun 12, 2013 | 4.857 | 4.858 | 4.825 | 4.831 | 21,047 | -0.03(-0.55%) |
Jun 11, 2013 | 4.819 | 4.871 | 4.817 | 4.858 | 25,222 | -0.03(-0.54%) |
Jun 10, 2013 | 4.878 | 4.884 | 4.871 | 4.884 | 3,025 | -0.00(-0.00%) |
Jun 07, 2013 | 4.825 | 4.897 | 4.825 | 4.884 | 12,137 | +0.04(+0.83%) |
Jun 06, 2013 | 4.782 | 4.845 | 4.782 | 4.844 | 23,997 | +0.03(+0.67%) |
Jun 05, 2013 | 4.832 | 4.845 | 4.799 | 4.812 | 15,220 | -0.06(-1.21%) |
Jun 04, 2013 | 4.865 | 4.910 | 4.845 | 4.871 | 35,929 | +0.01(+0.27%) |
Jun 03, 2013 | 4.852 | 4.858 | 4.749 | 4.858 | 12,880 | -0.01(-0.26%) |
May 31, 2013 | 4.865 | 4.891 | 4.852 | 4.870 | 32,548 | -0.07(-1.47%) |
May 30, 2013 | 4.917 | 4.963 | 4.871 | 4.943 | 23,043 | +0.07(+1.34%) |
May 29, 2013 | 4.930 | 4.930 | 4.806 | 4.878 | 51,517 | -0.10(-1.97%) |
May 28, 2013 | 4.937 | 5.035 | 4.937 | 4.976 | 18,441 | +0.05(+1.06%) |
May 24, 2013 | 4.910 | 4.950 | 4.897 | 4.924 | 5,675 | +0.00(+0.00%) |
May 23, 2013 | 4.950 | 4.982 | 4.910 | 4.924 | 23,602 | -0.03(-0.66%) |
May 22, 2013 | 5.009 | 5.009 | 4.943 | 4.956 | 10,192 | -0.02(-0.34%) |
May 21, 2013 | 4.959 | 4.973 | 4.950 | 4.973 | 1,021 | +0.01(+0.16%) |
May 20, 2013 | 4.956 | 4.965 | 4.918 | 4.965 | 4,415 | -0.02(-0.47%) |
May 17, 2013 | 4.976 | 4.998 | 4.969 | 4.989 | 12,221 | +0.05(+1.06%) |
May 16, 2013 | 4.884 | 4.937 | 4.884 | 4.937 | 11,607 | -0.01(-0.13%) |
May 15, 2013 | 4.897 | 4.969 | 4.897 | 4.943 | 9,448 | +0.03(+0.57%) |
May 13, 2013 | 4.914 | 4.950 | 4.887 | 4.915 | 15,669 | -0.06(-1.22%) |
May 10, 2013 | 4.969 | 5.009 | 4.950 | 4.976 | 9,106 | +0.03(+0.53%) |
May 09, 2013 | 4.969 | 5.002 | 4.950 | 4.950 | 7,002 | -0.01(-0.26%) |
May 08, 2013 | 4.910 | 4.996 | 4.904 | 4.963 | 23,426 | +0.06(+1.20%) |
May 07, 2013 | 4.904 | 4.910 | 4.871 | 4.904 | 29,844 | +0.03(+0.54%) |
May 06, 2013 | 4.884 | 4.884 | 4.858 | 4.878 | 7,783 | +0.01(+0.27%) |
May 03, 2013 | 4.884 | 4.888 | 4.865 | 4.865 | 21,338 | +0.03(+0.54%) |
May 02, 2013 | 4.865 | 4.878 | 4.838 | 4.838 | 62,322 | +0.01(+0.14%) |
May 01, 2013 | 4.878 | 4.891 | 4.825 | 4.832 | 9,926 | +0.01(+0.14%) |
Apr 30, 2013 | 4.819 | 4.825 | 4.819 | 4.825 | 2,952 | +0.00(+0.00%) |
Apr 29, 2013 | 4.825 | 4.832 | 4.812 | 4.825 | 15,310 | +0.05(+0.96%) |
Apr 26, 2013 | 4.779 | 4.779 | 4.779 | 4.779 | 305 | +0.00(+0.00%) |
Apr 25, 2013 | 4.822 | 4.822 | 4.779 | 4.779 | 8,472 | +0.03(+0.55%) |
Apr 24, 2013 | 4.760 | 4.878 | 4.753 | 4.753 | 11,837 | +0.06(+1.26%) |
Apr 23, 2013 | 4.609 | 4.701 | 4.609 | 4.694 | 17,476 | +0.05(+0.99%) |
Apr 22, 2013 | 4.694 | 4.707 | 4.616 | 4.649 | 6,196 | +0.02(+0.54%) |
Apr 19, 2013 | 4.596 | 4.655 | 4.577 | 4.624 | 6,480 | +0.02(+0.46%) |
Apr 18, 2013 | 4.622 | 4.629 | 4.590 | 4.603 | 7,711 | -0.06(-1.26%) |
Apr 17, 2013 | 4.675 | 4.692 | 4.577 | 4.662 | 20,122 | -0.09(-1.79%) |
Apr 16, 2013 | 4.721 | 4.747 | 4.668 | 4.747 | 6,230 | +0.08(+1.68%) |
Apr 15, 2013 | 4.727 | 4.727 | 4.636 | 4.668 | 4,870 | -0.07(-1.46%) |
Apr 12, 2013 | 4.707 | 4.759 | 4.707 | 4.738 | 5,828 | -0.03(-0.71%) |
Apr 11, 2013 | 4.747 | 4.809 | 4.747 | 4.772 | 4,901 | +0.05(+1.08%) |
Apr 10, 2013 | 4.701 | 4.721 | 4.701 | 4.721 | 7,484 | +0.07(+1.55%) |
Apr 09, 2013 | 4.649 | 4.662 | 4.649 | 4.649 | 6,453 | +0.04(+0.85%) |
Apr 08, 2013 | 4.596 | 4.618 | 4.596 | 4.609 | 7,670 | +0.01(+0.26%) |
Apr 05, 2013 | 4.590 | 4.597 | 4.590 | 4.597 | 2,306 | -0.06(-1.38%) |
Apr 04, 2013 | 4.675 | 4.675 | 4.649 | 4.662 | 14,755 | -0.01(-0.14%) |
Apr 03, 2013 | 4.675 | 4.678 | 4.662 | 4.668 | 4,582 | -0.05(-1.04%) |
Apr 02, 2013 | 4.655 | 4.721 | 4.655 | 4.717 | 13,590 | +0.10(+2.06%) |