Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.071 | 4.088 | 4.041 | 4.075 | 629,569 | +0.00(+0.00%) |
Jun 27, 2013 | 4.024 | 4.084 | 4.011 | 4.075 | 965,363 | +0.08(+2.03%) |
Jun 26, 2013 | 3.960 | 4.003 | 3.943 | 3.994 | 990,006 | +0.06(+1.63%) |
Jun 25, 2013 | 3.858 | 3.947 | 3.836 | 3.930 | 844,226 | +0.09(+2.22%) |
Jun 24, 2013 | 3.909 | 3.909 | 3.815 | 3.845 | 982,348 | -0.09(-2.28%) |
Jun 21, 2013 | 3.977 | 3.977 | 3.922 | 3.934 | 717,456 | -0.01(-0.22%) |
Jun 20, 2013 | 4.024 | 4.024 | 3.913 | 3.943 | 1,549,757 | -0.12(-3.04%) |
Jun 19, 2013 | 4.080 | 4.084 | 4.033 | 4.067 | 1,141,138 | -0.01(-0.21%) |
Jun 18, 2013 | 4.054 | 4.088 | 4.054 | 4.075 | 649,336 | +0.01(+0.32%) |
Jun 17, 2013 | 4.054 | 4.071 | 4.037 | 4.062 | 1,115,262 | +0.02(+0.53%) |
Jun 14, 2013 | 4.028 | 4.050 | 4.013 | 4.041 | 1,177,931 | +0.02(+0.42%) |
Jun 13, 2013 | 3.956 | 4.033 | 3.760 | 4.024 | 2,534,165 | +0.04(+1.07%) |
Jun 12, 2013 | 4.118 | 4.118 | 3.969 | 3.981 | 1,642,656 | -0.10(-2.37%) |
Jun 11, 2013 | 4.104 | 4.112 | 4.032 | 4.078 | 1,127,084 | -0.06(-1.43%) |
Jun 10, 2013 | 4.201 | 4.205 | 4.112 | 4.138 | 1,088,615 | -0.06(-1.31%) |
Jun 07, 2013 | 4.231 | 4.235 | 4.184 | 4.193 | 590,774 | -0.02(-0.50%) |
Jun 06, 2013 | 4.116 | 4.224 | 4.116 | 4.214 | 851,002 | +0.08(+1.95%) |
Jun 05, 2013 | 4.138 | 4.150 | 4.099 | 4.133 | 957,056 | +0.02(+0.41%) |
Jun 04, 2013 | 4.125 | 4.133 | 4.091 | 4.116 | 1,614,625 | -0.01(-0.31%) |
Jun 03, 2013 | 4.248 | 4.248 | 4.116 | 4.129 | 1,659,669 | -0.09(-2.21%) |
May 31, 2013 | 4.303 | 4.328 | 4.185 | 4.222 | 1,192,567 | -0.07(-1.58%) |
May 30, 2013 | 4.303 | 4.333 | 4.290 | 4.290 | 729,836 | -0.03(-0.78%) |
May 29, 2013 | 4.396 | 4.434 | 4.273 | 4.324 | 1,323,616 | -0.08(-1.73%) |
May 28, 2013 | 4.434 | 4.443 | 4.388 | 4.400 | 846,978 | -0.03(-0.76%) |
May 24, 2013 | 4.443 | 4.447 | 4.413 | 4.434 | 645,819 | -0.03(-0.57%) |
May 23, 2013 | 4.447 | 4.460 | 4.400 | 4.460 | 1,072,390 | -0.01(-0.19%) |
May 22, 2013 | 4.477 | 4.477 | 4.460 | 4.468 | 643,312 | -0.00(-0.09%) |
May 21, 2013 | 4.468 | 4.472 | 4.460 | 4.472 | 571,841 | +0.01(+0.29%) |
May 20, 2013 | 4.481 | 4.485 | 4.460 | 4.460 | 575,620 | -0.03(-0.57%) |
May 17, 2013 | 4.506 | 4.506 | 4.468 | 4.485 | 573,863 | +0.00(+0.00%) |
May 16, 2013 | 4.485 | 4.485 | 4.468 | 4.485 | 464,832 | +0.00(+0.09%) |
May 15, 2013 | 4.472 | 4.489 | 4.451 | 4.481 | 624,804 | -0.02(-0.38%) |
May 13, 2013 | 4.511 | 4.523 | 4.485 | 4.498 | 580,992 | -0.01(-0.16%) |
May 10, 2013 | 4.492 | 4.509 | 4.488 | 4.505 | 375,463 | +0.01(+0.28%) |
May 09, 2013 | 4.492 | 4.505 | 4.467 | 4.492 | 446,956 | -0.00(-0.09%) |
May 08, 2013 | 4.459 | 4.501 | 4.457 | 4.496 | 517,580 | +0.04(+0.95%) |
May 07, 2013 | 4.421 | 4.467 | 4.416 | 4.454 | 646,408 | +0.03(+0.76%) |
May 06, 2013 | 4.425 | 4.425 | 4.408 | 4.421 | 522,604 | +0.00(+0.10%) |
May 03, 2013 | 4.438 | 4.425 | 4.412 | 4.416 | 485,227 | +0.00(+0.10%) |
May 02, 2013 | 4.404 | 4.425 | 4.400 | 4.412 | 635,058 | +0.00(+0.10%) |
May 01, 2013 | 4.450 | 4.450 | 4.395 | 4.408 | 698,238 | -0.02(-0.48%) |
Apr 30, 2013 | 4.412 | 4.429 | 4.404 | 4.429 | 568,808 | +0.02(+0.53%) |
Apr 29, 2013 | 4.408 | 4.421 | 4.400 | 4.406 | 467,959 | +0.01(+0.14%) |
Apr 26, 2013 | 4.391 | 4.412 | 4.391 | 4.400 | 393,042 | +0.01(+0.19%) |
Apr 25, 2013 | 4.378 | 4.395 | 4.374 | 4.391 | 463,189 | +0.02(+0.48%) |
Apr 24, 2013 | 4.349 | 4.383 | 4.345 | 4.370 | 558,338 | +0.02(+0.48%) |
Apr 23, 2013 | 4.345 | 4.357 | 4.332 | 4.349 | 558,478 | +0.01(+0.19%) |
Apr 22, 2013 | 4.345 | 4.349 | 4.324 | 4.341 | 399,815 | +0.00(+0.10%) |
Apr 19, 2013 | 4.341 | 4.349 | 4.336 | 4.336 | 401,322 | -0.01(-0.29%) |
Apr 18, 2013 | 4.341 | 4.349 | 4.324 | 4.349 | 365,329 | +0.00(+0.10%) |
Apr 17, 2013 | 4.345 | 4.345 | 4.328 | 4.345 | 433,516 | -0.01(-0.19%) |
Apr 16, 2013 | 4.345 | 4.353 | 4.324 | 4.353 | 527,627 | +0.01(+0.29%) |
Apr 15, 2013 | 4.353 | 4.353 | 4.319 | 4.341 | 439,987 | -0.02(-0.39%) |
Apr 12, 2013 | 4.341 | 4.357 | 4.319 | 4.357 | 489,147 | +0.03(+0.58%) |
Apr 11, 2013 | 4.332 | 4.357 | 4.324 | 4.332 | 440,922 | +0.02(+0.42%) |
Apr 10, 2013 | 4.297 | 4.343 | 4.297 | 4.314 | 657,685 | +0.01(+0.19%) |
Apr 09, 2013 | 4.293 | 4.306 | 4.293 | 4.306 | 473,859 | +0.03(+0.59%) |
Apr 08, 2013 | 4.293 | 4.293 | 4.268 | 4.280 | 545,550 | +0.00(+0.00%) |
Apr 05, 2013 | 4.301 | 4.306 | 4.272 | 4.280 | 509,786 | +0.00(+0.10%) |
Apr 04, 2013 | 4.293 | 4.297 | 4.268 | 4.276 | 482,361 | -0.02(-0.39%) |
Apr 03, 2013 | 4.297 | 4.297 | 4.272 | 4.293 | 416,768 | -0.00(-0.10%) |
Apr 02, 2013 | 4.289 | 4.310 | 4.276 | 4.297 | 434,759 | +0.01(+0.20%) |