Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.333 | 4.339 | 4.333 | 4.339 | 0 | +0.01(+0.14%) |
Jun 27, 2013 | 4.333 | 4.333 | 4.333 | 4.333 | 0 | -0.01(-0.14%) |
Jun 26, 2013 | 4.339 | 4.339 | 4.333 | 4.339 | 0 | +0.01(+0.14%) |
Jun 25, 2013 | 4.230 | 4.333 | 4.230 | 4.333 | 0 | +0.02(+0.42%) |
Jun 24, 2013 | 4.219 | 4.338 | 4.219 | 4.315 | 0 | +0.01(+0.28%) |
Jun 21, 2013 | 4.249 | 4.323 | 4.249 | 4.303 | 11,093 | +0.08(+1.99%) |
Jun 20, 2013 | 4.273 | 4.273 | 4.219 | 4.219 | 0 | +0.01(+0.14%) |
Jun 19, 2013 | 4.333 | 4.333 | 4.213 | 4.213 | 0 | +0.02(+0.43%) |
Jun 18, 2013 | 4.243 | 4.243 | 4.195 | 4.195 | 0 | -0.05(-1.27%) |
Jun 17, 2013 | 4.273 | 4.339 | 4.219 | 4.249 | 0 | +0.03(+0.71%) |
Jun 14, 2013 | 4.220 | 4.220 | 4.189 | 4.219 | 0 | +0.03(+0.71%) |
Jun 13, 2013 | 4.189 | 4.219 | 4.189 | 4.189 | 3,154 | +0.04(+0.86%) |
Jun 12, 2013 | 4.189 | 4.231 | 4.153 | 4.153 | 3,739 | -0.01(-0.36%) |
Jun 11, 2013 | 4.159 | 4.168 | 4.159 | 4.168 | 1,002 | -0.02(-0.50%) |
Jun 10, 2013 | 4.195 | 4.201 | 4.189 | 4.189 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4.207 | 4.231 | 4.189 | 4.189 | 0 | -0.01(-0.28%) |
Jun 06, 2013 | 4.231 | 4.255 | 4.195 | 4.201 | 0 | -0.10(-2.23%) |
Jun 05, 2013 | 4.285 | 4.297 | 4.255 | 4.297 | 0 | +0.01(+0.28%) |
Jun 04, 2013 | 4.220 | 4.297 | 4.178 | 4.285 | 0 | +0.04(+0.98%) |
May 31, 2013 | 4.244 | 4.244 | 4.244 | 4.244 | 0 | +0.00(+0.00%) |
May 30, 2013 | 4.244 | 4.249 | 4.244 | 4.244 | 0 | +0.04(+0.94%) |
May 29, 2013 | 4.290 | 4.297 | 4.200 | 4.204 | 5,147 | +0.02(+0.47%) |
May 28, 2013 | 4.232 | 4.232 | 4.178 | 4.184 | 2,537 | +0.01(+0.14%) |
May 24, 2013 | 4.190 | 4.190 | 4.178 | 4.178 | 0 | -0.04(-0.84%) |
May 23, 2013 | 4.155 | 4.214 | 4.155 | 4.214 | 0 | +0.07(+1.57%) |
May 22, 2013 | 4.125 | 4.205 | 4.119 | 4.149 | 0 | -0.01(-0.14%) |
May 21, 2013 | 4.149 | 4.172 | 4.137 | 4.155 | 0 | +0.02(+0.43%) |
May 20, 2013 | 4.208 | 4.255 | 4.137 | 4.137 | 0 | -0.04(-0.99%) |
May 17, 2013 | 4.208 | 4.208 | 4.178 | 4.178 | 0 | -0.03(-0.70%) |
May 16, 2013 | 4.273 | 4.273 | 4.178 | 4.208 | 3,038 | -0.01(-0.14%) |
May 15, 2013 | 4.226 | 4.291 | 4.149 | 4.214 | 0 | -0.08(-1.80%) |
May 13, 2013 | 4.208 | 4.291 | 4.208 | 4.291 | 0 | +0.01(+0.28%) |
May 10, 2013 | 4.279 | 4.279 | 4.279 | 4.279 | 0 | +0.04(+0.98%) |
May 09, 2013 | 4.196 | 4.297 | 4.190 | 4.238 | 0 | -0.04(-0.97%) |
May 08, 2013 | 4.214 | 4.297 | 4.149 | 4.279 | 0 | -0.01(-0.28%) |
May 07, 2013 | 4.184 | 4.291 | 4.184 | 4.291 | 0 | +0.08(+1.83%) |
May 06, 2013 | 4.190 | 4.214 | 4.190 | 4.214 | 0 | -0.01(-0.28%) |
May 03, 2013 | 4.232 | 4.226 | 4.190 | 4.226 | 0 | +0.04(+0.85%) |
May 02, 2013 | 4.161 | 4.238 | 4.161 | 4.190 | 0 | -0.05(-1.12%) |
May 01, 2013 | 4.238 | 4.238 | 4.238 | 4.238 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 4.297 | 4.297 | 4.238 | 4.238 | 0 | -0.06(-1.38%) |
Apr 29, 2013 | 4.244 | 4.297 | 4.244 | 4.297 | 8,405 | +0.06(+1.40%) |
Apr 26, 2013 | 4.285 | 4.285 | 4.238 | 4.238 | 2,326 | +0.07(+1.56%) |
Apr 25, 2013 | 4.125 | 4.172 | 4.125 | 4.172 | 3,374 | +0.05(+1.30%) |
Apr 24, 2013 | 4.119 | 4.161 | 4.119 | 4.119 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 4.196 | 4.196 | 4.119 | 4.119 | 2,616 | -0.09(-2.11%) |
Apr 22, 2013 | 4.155 | 4.249 | 4.155 | 4.208 | 4,724 | +0.05(+1.14%) |
Apr 19, 2013 | 4.167 | 4.167 | 4.161 | 4.161 | 4,525 | -0.00(-0.00%) |
Apr 18, 2013 | 4.161 | 4.214 | 4.161 | 4.161 | 23,294 | -0.08(-1.82%) |
Apr 17, 2013 | 4.255 | 4.255 | 4.238 | 4.238 | 5,230 | -0.08(-1.79%) |
Apr 16, 2013 | 4.315 | 4.315 | 4.315 | 4.315 | 168 | +0.03(+0.69%) |
Apr 15, 2013 | 4.397 | 4.398 | 4.285 | 4.285 | 4,575 | -0.11(-2.59%) |
Apr 12, 2013 | 4.350 | 4.399 | 4.350 | 4.399 | 759 | -0.00(-0.11%) |
Apr 11, 2013 | 4.255 | 4.404 | 4.255 | 4.404 | 506 | +0.15(+3.47%) |
Apr 10, 2013 | 4.155 | 4.332 | 4.155 | 4.256 | 5,459 | +0.09(+2.28%) |
Apr 09, 2013 | 4.161 | 4.172 | 4.161 | 4.161 | 3,300 | -0.02(-0.41%) |
Apr 08, 2013 | 4.267 | 4.279 | 4.178 | 4.178 | 3,381 | -0.04(-0.84%) |
Apr 04, 2013 | 4.155 | 4.214 | 4.214 | 4.214 | 1,349 | -0.08(-1.93%) |
Apr 03, 2013 | 4.155 | 4.297 | 4.137 | 4.297 | 6,448 | +0.13(+3.16%) |
Apr 02, 2013 | 4.161 | 4.165 | 4.161 | 4.165 | 496 | -0.07(-1.71%) |