Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.939 | 3.956 | 3.911 | 3.944 | 650,596 | +0.00(+0.00%) |
Jun 27, 2013 | 3.894 | 3.952 | 3.882 | 3.944 | 997,605 | +0.08(+2.03%) |
Jun 26, 2013 | 3.832 | 3.873 | 3.816 | 3.865 | 1,023,071 | +0.06(+1.63%) |
Jun 25, 2013 | 3.733 | 3.820 | 3.712 | 3.803 | 872,422 | +0.08(+2.22%) |
Jun 24, 2013 | 3.783 | 3.783 | 3.692 | 3.721 | 1,015,157 | -0.09(-2.28%) |
Jun 21, 2013 | 3.849 | 3.849 | 3.795 | 3.807 | 741,418 | -0.01(-0.22%) |
Jun 20, 2013 | 3.894 | 3.894 | 3.787 | 3.816 | 1,601,517 | -0.12(-3.04%) |
Jun 19, 2013 | 3.948 | 3.952 | 3.902 | 3.935 | 1,179,251 | -0.01(-0.21%) |
Jun 18, 2013 | 3.923 | 3.956 | 3.923 | 3.944 | 671,023 | +0.01(+0.31%) |
Jun 17, 2013 | 3.923 | 3.939 | 3.906 | 3.931 | 1,152,511 | +0.02(+0.53%) |
Jun 14, 2013 | 3.898 | 3.919 | 3.884 | 3.911 | 1,217,273 | +0.02(+0.42%) |
Jun 13, 2013 | 3.828 | 3.902 | 3.638 | 3.894 | 2,618,804 | +0.04(+1.07%) |
Jun 12, 2013 | 3.985 | 3.985 | 3.840 | 3.853 | 1,697,519 | -0.09(-2.38%) |
Jun 11, 2013 | 3.971 | 3.979 | 3.901 | 3.946 | 1,164,692 | -0.06(-1.43%) |
Jun 10, 2013 | 4.065 | 4.070 | 3.979 | 4.004 | 1,124,940 | -0.05(-1.31%) |
Jun 07, 2013 | 4.094 | 4.098 | 4.049 | 4.057 | 610,487 | -0.02(-0.50%) |
Jun 06, 2013 | 3.983 | 4.088 | 3.983 | 4.078 | 879,398 | +0.08(+1.95%) |
Jun 05, 2013 | 4.004 | 4.016 | 3.967 | 4.000 | 988,991 | +0.02(+0.41%) |
Jun 04, 2013 | 3.992 | 4.000 | 3.959 | 3.983 | 1,668,502 | -0.01(-0.31%) |
Jun 03, 2013 | 4.111 | 4.111 | 3.983 | 3.996 | 1,715,049 | -0.09(-2.21%) |
May 31, 2013 | 4.164 | 4.189 | 4.049 | 4.086 | 1,232,361 | -0.07(-1.58%) |
May 30, 2013 | 4.164 | 4.193 | 4.152 | 4.152 | 754,190 | -0.03(-0.78%) |
May 29, 2013 | 4.254 | 4.291 | 4.135 | 4.184 | 1,367,783 | -0.07(-1.73%) |
May 28, 2013 | 4.291 | 4.299 | 4.246 | 4.258 | 875,239 | -0.03(-0.76%) |
May 24, 2013 | 4.299 | 4.303 | 4.271 | 4.291 | 667,369 | -0.02(-0.57%) |
May 23, 2013 | 4.303 | 4.316 | 4.258 | 4.316 | 1,108,174 | -0.01(-0.19%) |
May 22, 2013 | 4.332 | 4.332 | 4.316 | 4.324 | 664,778 | -0.00(-0.09%) |
May 21, 2013 | 4.324 | 4.328 | 4.316 | 4.328 | 590,923 | +0.01(+0.29%) |
May 20, 2013 | 4.336 | 4.340 | 4.316 | 4.316 | 594,828 | -0.02(-0.57%) |
May 17, 2013 | 4.361 | 4.361 | 4.324 | 4.340 | 593,012 | +0.00(+0.00%) |
May 16, 2013 | 4.340 | 4.340 | 4.324 | 4.340 | 480,342 | +0.00(+0.09%) |
May 15, 2013 | 4.328 | 4.344 | 4.307 | 4.336 | 645,652 | -0.02(-0.38%) |
May 13, 2013 | 4.365 | 4.377 | 4.340 | 4.353 | 600,378 | -0.01(-0.16%) |
May 10, 2013 | 4.347 | 4.364 | 4.343 | 4.360 | 387,981 | +0.01(+0.28%) |
May 09, 2013 | 4.347 | 4.360 | 4.323 | 4.347 | 461,857 | -0.00(-0.09%) |
May 08, 2013 | 4.315 | 4.356 | 4.314 | 4.351 | 534,835 | +0.04(+0.95%) |
May 07, 2013 | 4.278 | 4.323 | 4.274 | 4.311 | 667,958 | +0.03(+0.76%) |
May 06, 2013 | 4.282 | 4.282 | 4.266 | 4.278 | 540,026 | +0.00(+0.10%) |
May 03, 2013 | 4.294 | 4.282 | 4.270 | 4.274 | 501,404 | +0.00(+0.10%) |
May 02, 2013 | 4.262 | 4.282 | 4.258 | 4.270 | 656,230 | +0.00(+0.10%) |
May 01, 2013 | 4.307 | 4.307 | 4.254 | 4.266 | 721,516 | -0.02(-0.48%) |
Apr 30, 2013 | 4.270 | 4.286 | 4.262 | 4.286 | 587,770 | +0.02(+0.53%) |
Apr 29, 2013 | 4.266 | 4.278 | 4.258 | 4.264 | 483,560 | +0.01(+0.14%) |
Apr 26, 2013 | 4.249 | 4.270 | 4.249 | 4.258 | 406,146 | +0.01(+0.19%) |
Apr 25, 2013 | 4.237 | 4.254 | 4.233 | 4.249 | 478,631 | +0.02(+0.48%) |
Apr 24, 2013 | 4.209 | 4.241 | 4.205 | 4.229 | 576,952 | +0.02(+0.48%) |
Apr 23, 2013 | 4.205 | 4.217 | 4.192 | 4.209 | 577,097 | +0.01(+0.19%) |
Apr 22, 2013 | 4.205 | 4.209 | 4.184 | 4.201 | 413,144 | +0.00(+0.10%) |
Apr 19, 2013 | 4.201 | 4.209 | 4.196 | 4.196 | 414,701 | -0.01(-0.29%) |
Apr 18, 2013 | 4.201 | 4.209 | 4.184 | 4.209 | 377,508 | +0.00(+0.10%) |
Apr 17, 2013 | 4.205 | 4.205 | 4.188 | 4.205 | 447,968 | -0.01(-0.19%) |
Apr 16, 2013 | 4.205 | 4.213 | 4.184 | 4.213 | 545,217 | +0.01(+0.29%) |
Apr 15, 2013 | 4.213 | 4.213 | 4.180 | 4.201 | 454,655 | -0.02(-0.39%) |
Apr 12, 2013 | 4.201 | 4.217 | 4.180 | 4.217 | 505,454 | +0.02(+0.58%) |
Apr 11, 2013 | 4.192 | 4.217 | 4.184 | 4.192 | 455,621 | +0.02(+0.42%) |
Apr 10, 2013 | 4.159 | 4.203 | 4.159 | 4.175 | 679,591 | +0.01(+0.19%) |
Apr 09, 2013 | 4.155 | 4.167 | 4.155 | 4.167 | 489,642 | +0.02(+0.59%) |
Apr 08, 2013 | 4.155 | 4.155 | 4.130 | 4.142 | 563,721 | +0.00(+0.00%) |
Apr 05, 2013 | 4.163 | 4.167 | 4.134 | 4.142 | 526,765 | +0.00(+0.10%) |
Apr 04, 2013 | 4.155 | 4.159 | 4.130 | 4.138 | 498,428 | -0.02(-0.39%) |
Apr 03, 2013 | 4.159 | 4.159 | 4.134 | 4.155 | 430,650 | -0.00(-0.10%) |
Apr 02, 2013 | 4.151 | 4.171 | 4.138 | 4.159 | 449,240 | +0.01(+0.20%) |