Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.938 | 3.955 | 3.909 | 3.942 | 650,775 | +0.00(+0.00%) |
Jun 27, 2013 | 3.893 | 3.951 | 3.881 | 3.942 | 997,878 | +0.08(+2.03%) |
Jun 26, 2013 | 3.831 | 3.872 | 3.815 | 3.864 | 1,023,351 | +0.06(+1.63%) |
Jun 25, 2013 | 3.732 | 3.819 | 3.711 | 3.802 | 872,661 | +0.08(+2.22%) |
Jun 24, 2013 | 3.781 | 3.781 | 3.691 | 3.720 | 1,015,435 | -0.09(-2.28%) |
Jun 21, 2013 | 3.848 | 3.848 | 3.794 | 3.806 | 741,621 | -0.01(-0.22%) |
Jun 20, 2013 | 3.893 | 3.893 | 3.786 | 3.815 | 1,601,956 | -0.12(-3.04%) |
Jun 19, 2013 | 3.947 | 3.951 | 3.901 | 3.934 | 1,179,574 | -0.01(-0.21%) |
Jun 18, 2013 | 3.922 | 3.955 | 3.922 | 3.942 | 671,207 | +0.01(+0.32%) |
Jun 17, 2013 | 3.922 | 3.938 | 3.905 | 3.930 | 1,152,827 | +0.02(+0.53%) |
Jun 14, 2013 | 3.897 | 3.918 | 3.883 | 3.909 | 1,217,607 | +0.02(+0.42%) |
Jun 13, 2013 | 3.827 | 3.901 | 3.637 | 3.893 | 2,619,521 | +0.04(+1.07%) |
Jun 12, 2013 | 3.984 | 3.984 | 3.839 | 3.852 | 1,697,984 | -0.09(-2.38%) |
Jun 11, 2013 | 3.970 | 3.978 | 3.900 | 3.945 | 1,165,011 | -0.06(-1.43%) |
Jun 10, 2013 | 4.064 | 4.068 | 3.978 | 4.003 | 1,125,248 | -0.05(-1.31%) |
Jun 07, 2013 | 4.093 | 4.097 | 4.048 | 4.056 | 610,654 | -0.02(-0.50%) |
Jun 06, 2013 | 3.982 | 4.087 | 3.982 | 4.077 | 879,639 | +0.08(+1.95%) |
Jun 05, 2013 | 4.003 | 4.015 | 3.966 | 3.999 | 989,262 | +0.02(+0.41%) |
Jun 04, 2013 | 3.990 | 3.999 | 3.958 | 3.982 | 1,668,959 | -0.01(-0.31%) |
Jun 03, 2013 | 4.109 | 4.109 | 3.982 | 3.995 | 1,715,518 | -0.09(-2.21%) |
May 31, 2013 | 4.163 | 4.187 | 4.048 | 4.085 | 1,232,698 | -0.07(-1.58%) |
May 30, 2013 | 4.163 | 4.191 | 4.150 | 4.150 | 754,396 | -0.03(-0.78%) |
May 29, 2013 | 4.253 | 4.290 | 4.134 | 4.183 | 1,368,157 | -0.07(-1.73%) |
May 28, 2013 | 4.290 | 4.298 | 4.245 | 4.257 | 875,479 | -0.03(-0.76%) |
May 24, 2013 | 4.298 | 4.302 | 4.269 | 4.290 | 667,552 | -0.02(-0.57%) |
May 23, 2013 | 4.302 | 4.314 | 4.257 | 4.314 | 1,108,477 | -0.01(-0.19%) |
May 22, 2013 | 4.331 | 4.331 | 4.314 | 4.323 | 664,960 | -0.00(-0.09%) |
May 21, 2013 | 4.323 | 4.327 | 4.314 | 4.327 | 591,085 | +0.01(+0.29%) |
May 20, 2013 | 4.335 | 4.339 | 4.314 | 4.314 | 594,991 | -0.02(-0.57%) |
May 17, 2013 | 4.360 | 4.360 | 4.323 | 4.339 | 593,174 | +0.00(+0.00%) |
May 16, 2013 | 4.339 | 4.339 | 4.323 | 4.339 | 480,474 | +0.00(+0.09%) |
May 15, 2013 | 4.327 | 4.343 | 4.306 | 4.335 | 645,829 | -0.02(-0.38%) |
May 13, 2013 | 4.364 | 4.376 | 4.339 | 4.351 | 600,543 | -0.01(-0.16%) |
May 10, 2013 | 4.346 | 4.362 | 4.342 | 4.358 | 388,087 | +0.01(+0.28%) |
May 09, 2013 | 4.346 | 4.358 | 4.322 | 4.346 | 461,983 | -0.00(-0.09%) |
May 08, 2013 | 4.314 | 4.354 | 4.312 | 4.350 | 534,982 | +0.04(+0.95%) |
May 07, 2013 | 4.277 | 4.322 | 4.273 | 4.309 | 668,141 | +0.03(+0.76%) |
May 06, 2013 | 4.281 | 4.281 | 4.265 | 4.277 | 540,174 | +0.00(+0.10%) |
May 03, 2013 | 4.293 | 4.281 | 4.269 | 4.273 | 501,541 | +0.00(+0.10%) |
May 02, 2013 | 4.261 | 4.281 | 4.256 | 4.269 | 656,410 | +0.00(+0.10%) |
May 01, 2013 | 4.305 | 4.305 | 4.252 | 4.265 | 721,714 | -0.02(-0.48%) |
Apr 30, 2013 | 4.269 | 4.285 | 4.261 | 4.285 | 587,931 | +0.02(+0.53%) |
Apr 29, 2013 | 4.265 | 4.277 | 4.256 | 4.263 | 483,692 | +0.01(+0.14%) |
Apr 26, 2013 | 4.248 | 4.269 | 4.248 | 4.256 | 406,257 | +0.01(+0.19%) |
Apr 25, 2013 | 4.236 | 4.252 | 4.232 | 4.248 | 478,762 | +0.02(+0.48%) |
Apr 24, 2013 | 4.208 | 4.240 | 4.203 | 4.228 | 577,110 | +0.02(+0.48%) |
Apr 23, 2013 | 4.203 | 4.216 | 4.191 | 4.208 | 577,255 | +0.01(+0.19%) |
Apr 22, 2013 | 4.203 | 4.208 | 4.183 | 4.199 | 413,257 | +0.00(+0.10%) |
Apr 19, 2013 | 4.199 | 4.208 | 4.195 | 4.195 | 414,815 | -0.01(-0.29%) |
Apr 18, 2013 | 4.199 | 4.208 | 4.183 | 4.208 | 377,611 | +0.00(+0.10%) |
Apr 17, 2013 | 4.203 | 4.203 | 4.187 | 4.203 | 448,091 | -0.01(-0.19%) |
Apr 16, 2013 | 4.203 | 4.212 | 4.183 | 4.212 | 545,367 | +0.01(+0.29%) |
Apr 15, 2013 | 4.212 | 4.212 | 4.179 | 4.199 | 454,780 | -0.02(-0.39%) |
Apr 12, 2013 | 4.199 | 4.216 | 4.179 | 4.216 | 505,593 | +0.02(+0.58%) |
Apr 11, 2013 | 4.191 | 4.216 | 4.183 | 4.191 | 455,746 | +0.02(+0.42%) |
Apr 10, 2013 | 4.157 | 4.202 | 4.157 | 4.174 | 679,777 | +0.01(+0.19%) |
Apr 09, 2013 | 4.153 | 4.166 | 4.153 | 4.166 | 489,776 | +0.02(+0.59%) |
Apr 08, 2013 | 4.153 | 4.153 | 4.129 | 4.141 | 563,875 | +0.00(+0.00%) |
Apr 05, 2013 | 4.162 | 4.166 | 4.133 | 4.141 | 526,910 | +0.00(+0.10%) |
Apr 04, 2013 | 4.153 | 4.157 | 4.129 | 4.137 | 498,564 | -0.02(-0.39%) |
Apr 03, 2013 | 4.157 | 4.157 | 4.133 | 4.153 | 430,768 | -0.00(-0.10%) |
Apr 02, 2013 | 4.149 | 4.170 | 4.137 | 4.157 | 449,363 | +0.01(+0.20%) |