Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.569 | 4.592 | 4.444 | 4.592 | 80,858 | +0.05(+1.03%) |
Jun 27, 2013 | 4.498 | 4.616 | 4.493 | 4.545 | 0 | +0.13(+2.83%) |
Jun 26, 2013 | 4.420 | 4.569 | 4.420 | 4.420 | 0 | +0.05(+1.07%) |
Jun 25, 2013 | 4.404 | 4.457 | 4.359 | 4.373 | 0 | +0.04(+0.89%) |
Jun 24, 2013 | 4.296 | 4.394 | 4.258 | 4.334 | 0 | +0.04(+0.90%) |
Jun 21, 2013 | 4.373 | 4.404 | 4.288 | 4.296 | 106,279 | -0.10(-2.28%) |
Jun 20, 2013 | 4.280 | 4.443 | 4.249 | 4.396 | 0 | -0.03(-0.70%) |
Jun 19, 2013 | 4.458 | 4.481 | 4.389 | 4.427 | 0 | +0.01(+0.17%) |
Jun 18, 2013 | 4.342 | 4.566 | 4.342 | 4.419 | 0 | +0.06(+1.42%) |
Jun 17, 2013 | 4.574 | 4.651 | 4.304 | 4.358 | 0 | -0.22(-4.73%) |
Jun 14, 2013 | 4.752 | 4.798 | 4.404 | 4.574 | 0 | -0.15(-3.27%) |
Jun 13, 2013 | 5.385 | 5.385 | 4.605 | 4.729 | 476,759 | -0.46(-8.79%) |
Jun 12, 2013 | 5.123 | 5.285 | 4.906 | 5.184 | 463,422 | -0.31(-5.63%) |
Jun 11, 2013 | 5.609 | 5.640 | 5.447 | 5.493 | 92,359 | -0.15(-2.60%) |
Jun 10, 2013 | 5.401 | 5.679 | 5.401 | 5.640 | 0 | +0.29(+5.34%) |
Jun 07, 2013 | 5.293 | 5.370 | 5.238 | 5.354 | 0 | +0.14(+2.67%) |
Jun 06, 2013 | 5.084 | 5.246 | 5.028 | 5.215 | 0 | +0.12(+2.43%) |
Jun 05, 2013 | 4.991 | 5.092 | 4.983 | 5.092 | 0 | +0.03(+0.61%) |
Jun 04, 2013 | 5.115 | 5.192 | 4.922 | 5.061 | 0 | -0.06(-1.21%) |
Jun 03, 2013 | 5.254 | 5.254 | 5.099 | 5.123 | 32,474 | -0.10(-1.92%) |
May 31, 2013 | 5.208 | 5.362 | 5.208 | 5.223 | 59,610 | -0.03(-0.59%) |
May 30, 2013 | 5.099 | 5.269 | 5.053 | 5.254 | 0 | +0.16(+3.19%) |
May 29, 2013 | 5.068 | 5.113 | 5.007 | 5.092 | 34,900 | +0.00(+0.00%) |
May 28, 2013 | 5.038 | 5.151 | 5.038 | 5.092 | 63,705 | +0.08(+1.70%) |
May 24, 2013 | 5.007 | 5.060 | 4.935 | 5.007 | 0 | +0.02(+0.31%) |
May 23, 2013 | 4.906 | 5.038 | 4.844 | 4.991 | 0 | +0.08(+1.73%) |
May 22, 2013 | 5.053 | 5.107 | 4.868 | 4.906 | 0 | -0.17(-3.35%) |
May 21, 2013 | 5.146 | 5.169 | 5.061 | 5.076 | 0 | -0.08(-1.65%) |
May 20, 2013 | 4.953 | 5.184 | 4.937 | 5.161 | 117,773 | +0.22(+4.54%) |
May 17, 2013 | 4.914 | 4.983 | 4.906 | 4.937 | 0 | +0.05(+1.11%) |
May 16, 2013 | 4.983 | 4.983 | 4.852 | 4.883 | 62,512 | -0.07(-1.40%) |
May 15, 2013 | 4.937 | 4.960 | 4.875 | 4.953 | 0 | +0.08(+1.75%) |
May 13, 2013 | 4.759 | 4.902 | 4.752 | 4.868 | 0 | +0.07(+1.45%) |
May 10, 2013 | 4.829 | 4.891 | 4.790 | 4.798 | 0 | -0.07(-1.43%) |
May 09, 2013 | 4.945 | 4.945 | 4.868 | 4.868 | 0 | -0.05(-1.10%) |
May 08, 2013 | 4.891 | 4.929 | 4.872 | 4.922 | 0 | +0.03(+0.63%) |
May 07, 2013 | 4.759 | 4.899 | 4.759 | 4.891 | 0 | +0.13(+2.76%) |
May 06, 2013 | 4.713 | 4.798 | 4.690 | 4.759 | 0 | +0.08(+1.82%) |
May 03, 2013 | 4.729 | 4.705 | 4.628 | 4.674 | 0 | -0.03(-0.66%) |
May 02, 2013 | 4.582 | 4.736 | 4.566 | 4.705 | 0 | +0.15(+3.22%) |
May 01, 2013 | 4.582 | 4.674 | 4.520 | 4.559 | 0 | -0.08(-1.67%) |
Apr 30, 2013 | 4.698 | 4.713 | 4.597 | 4.636 | 0 | -0.06(-1.32%) |
Apr 29, 2013 | 4.713 | 4.775 | 4.659 | 4.698 | 95,293 | +0.05(+1.16%) |
Apr 26, 2013 | 4.636 | 4.781 | 4.636 | 4.644 | 46,332 | +0.01(+0.17%) |
Apr 25, 2013 | 4.628 | 4.636 | 4.559 | 4.636 | 49,460 | +0.04(+0.84%) |
Apr 24, 2013 | 4.566 | 4.636 | 4.520 | 4.597 | 0 | +0.07(+1.54%) |
Apr 23, 2013 | 4.644 | 4.698 | 4.512 | 4.528 | 95,364 | -0.11(-2.33%) |
Apr 22, 2013 | 4.651 | 4.667 | 4.620 | 4.636 | 39,788 | +0.02(+0.50%) |
Apr 19, 2013 | 4.520 | 4.636 | 4.511 | 4.613 | 48,510 | +0.12(+2.58%) |
Apr 18, 2013 | 4.574 | 4.752 | 4.327 | 4.497 | 133,689 | -0.04(-0.85%) |
Apr 17, 2013 | 4.713 | 4.713 | 4.419 | 4.535 | 164,289 | -0.19(-3.93%) |
Apr 16, 2013 | 4.628 | 4.775 | 4.620 | 4.721 | 79,846 | +0.07(+1.49%) |
Apr 15, 2013 | 4.798 | 4.883 | 4.636 | 4.651 | 172,584 | -0.11(-2.27%) |
Apr 12, 2013 | 4.814 | 4.844 | 4.752 | 4.759 | 59,101 | -0.04(-0.81%) |
Apr 11, 2013 | 4.883 | 4.899 | 4.744 | 4.798 | 119,135 | -0.06(-1.27%) |
Apr 10, 2013 | 5.146 | 5.146 | 4.806 | 4.860 | 117,126 | -0.18(-3.53%) |
Apr 09, 2013 | 4.999 | 5.053 | 4.906 | 5.038 | 51,606 | +0.01(+0.23%) |
Apr 08, 2013 | 4.999 | 5.038 | 4.868 | 5.026 | 69,432 | +0.07(+1.32%) |
Apr 05, 2013 | 4.790 | 4.968 | 4.752 | 4.960 | 132,414 | +0.16(+3.38%) |
Apr 04, 2013 | 4.752 | 4.968 | 4.752 | 4.798 | 157,282 | +0.00(+0.00%) |
Apr 03, 2013 | 5.161 | 5.161 | 4.736 | 4.798 | 358,396 | -0.33(-6.48%) |
Apr 02, 2013 | 5.215 | 5.215 | 5.030 | 5.130 | 108,527 | -0.08(-1.63%) |