Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.045 | 4.112 | 4.011 | 4.045 | 15,962 | +0.04(+0.94%) |
Jun 27, 2013 | 4.146 | 4.150 | 3.985 | 4.007 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.052 | 4.124 | 4.011 | 4.124 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.045 | 4.049 | 4.017 | 4.030 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.067 | 4.067 | 4.030 | 4.030 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.105 | 4.112 | 4.082 | 4.112 | 8,456 | +0.03(+0.64%) |
Jun 20, 2013 | 4.101 | 4.124 | 4.086 | 4.086 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.101 | 4.225 | 4.086 | 4.120 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.120 | 4.124 | 4.086 | 4.116 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.124 | 4.124 | 4.120 | 4.120 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.124 | 4.124 | 4.103 | 4.124 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.124 | 4.124 | 4.124 | 4.124 | 800 | +0.00(+0.00%) |
Jun 12, 2013 | 4.161 | 4.161 | 4.120 | 4.124 | 7,615 | +0.00(+0.00%) |
Jun 11, 2013 | 4.236 | 4.236 | 4.097 | 4.124 | 43,187 | -0.05(-1.26%) |
Jun 10, 2013 | 4.236 | 4.236 | 4.146 | 4.176 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.285 | 4.285 | 4.180 | 4.199 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.311 | 4.311 | 4.142 | 4.195 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.274 | 4.311 | 4.184 | 4.225 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.304 | 4.304 | 4.274 | 4.277 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.277 | 4.349 | 4.277 | 4.304 | 20,451 | -0.04(-0.95%) |
May 31, 2013 | 4.285 | 4.375 | 4.285 | 4.345 | 15,018 | +0.03(+0.78%) |
May 30, 2013 | 4.367 | 4.367 | 4.277 | 4.311 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.322 | 4.322 | 4.292 | 4.311 | 11,470 | -0.01(-0.35%) |
May 28, 2013 | 4.345 | 4.379 | 4.326 | 4.326 | 2,910 | -0.02(-0.43%) |
May 24, 2013 | 4.349 | 4.360 | 4.311 | 4.345 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.352 | 4.379 | 4.352 | 4.379 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.469 | 4.360 | 4.360 | 4.360 | 27,742 | -0.10(-2.19%) |
May 20, 2013 | 4.405 | 4.476 | 4.405 | 4.457 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.395 | 4.395 | 4.395 | 4.395 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.367 | 4.345 | 4.345 | 4.345 | 33,610 | -0.04(-0.94%) |
May 13, 2013 | 4.386 | 4.394 | 4.386 | 4.386 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.390 | 4.395 | 4.386 | 4.386 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.390 | 4.414 | 4.386 | 4.386 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.386 | 4.487 | 4.386 | 4.487 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.427 | 4.487 | 4.386 | 4.397 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.311 | 4.461 | 4.311 | 4.461 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.424 | 4.424 | 4.369 | 4.379 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.330 | 4.386 | 4.330 | 4.386 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.416 | 4.424 | 4.337 | 4.356 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.416 | 4.499 | 4.405 | 4.499 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.416 | 4.431 | 4.431 | 4.431 | 2,667 | +0.00(+0.08%) |
Apr 25, 2013 | 4.401 | 4.499 | 4.401 | 4.427 | 18,363 | -0.02(-0.42%) |
Apr 24, 2013 | 4.446 | 4.446 | 4.446 | 4.446 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.439 | 4.450 | 4.427 | 4.450 | 7,602 | +0.09(+2.15%) |
Apr 22, 2013 | 4.401 | 4.401 | 4.356 | 4.356 | 2,403 | -0.05(-1.19%) |
Apr 19, 2013 | 4.424 | 4.424 | 4.315 | 4.409 | 1,328 | +0.03(+0.60%) |
Apr 18, 2013 | 4.337 | 4.382 | 4.296 | 4.382 | 5,839 | +0.14(+3.27%) |
Apr 17, 2013 | 4.247 | 4.296 | 4.225 | 4.244 | 8,122 | -0.10(-2.41%) |
Apr 16, 2013 | 4.274 | 4.375 | 4.225 | 4.349 | 21,900 | -0.02(-0.51%) |
Apr 15, 2013 | 4.262 | 4.371 | 4.262 | 4.371 | 1,067 | +0.06(+1.39%) |
Apr 12, 2013 | 4.281 | 4.311 | 4.255 | 4.311 | 1,213 | -0.01(-0.26%) |
Apr 11, 2013 | 4.270 | 4.322 | 4.244 | 4.322 | 1,333 | -0.01(-0.35%) |
Apr 10, 2013 | 4.240 | 4.337 | 4.240 | 4.337 | 533 | -0.01(-0.34%) |
Apr 09, 2013 | 4.259 | 4.495 | 4.225 | 4.352 | 8,138 | +0.07(+1.75%) |
Apr 08, 2013 | 4.240 | 4.311 | 4.240 | 4.277 | 6,900 | -0.02(-0.44%) |
Apr 05, 2013 | 4.259 | 4.356 | 4.255 | 4.296 | 1,784 | -0.04(-0.95%) |
Apr 04, 2013 | 4.360 | 4.427 | 4.225 | 4.337 | 9,792 | -0.02(-0.43%) |
Apr 03, 2013 | 4.356 | 4.356 | 4.356 | 4.356 | 266 | -0.14(-3.09%) |
Apr 02, 2013 | 4.341 | 4.495 | 4.221 | 4.495 | 5,468 | +0.15(+3.34%) |