Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 4.026 | 4.093 | 3.992 | 4.026 | 16,037 | +0.04(+0.94%) |
Jun 27, 2013 | 4.127 | 4.130 | 3.966 | 3.989 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.033 | 4.104 | 3.992 | 4.104 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.026 | 4.030 | 3.998 | 4.011 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.048 | 4.048 | 4.011 | 4.011 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.086 | 4.093 | 4.063 | 4.093 | 8,496 | +0.03(+0.64%) |
Jun 20, 2013 | 4.082 | 4.104 | 4.067 | 4.067 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.082 | 4.205 | 4.067 | 4.101 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.101 | 4.104 | 4.067 | 4.097 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.104 | 4.104 | 4.101 | 4.101 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.104 | 4.104 | 4.084 | 4.104 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.104 | 4.104 | 4.104 | 4.104 | 804 | +0.00(+0.00%) |
Jun 12, 2013 | 4.142 | 4.142 | 4.101 | 4.104 | 7,651 | +0.00(+0.00%) |
Jun 11, 2013 | 4.216 | 4.216 | 4.078 | 4.104 | 43,391 | -0.05(-1.26%) |
Jun 10, 2013 | 4.216 | 4.216 | 4.127 | 4.156 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.265 | 4.265 | 4.160 | 4.179 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.291 | 4.291 | 4.123 | 4.175 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.253 | 4.291 | 4.164 | 4.205 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.283 | 4.283 | 4.253 | 4.257 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.257 | 4.328 | 4.257 | 4.283 | 20,548 | -0.04(-0.95%) |
May 31, 2013 | 4.265 | 4.354 | 4.265 | 4.324 | 15,089 | +0.03(+0.78%) |
May 30, 2013 | 4.347 | 4.347 | 4.257 | 4.291 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.302 | 4.302 | 4.272 | 4.291 | 11,524 | -0.01(-0.35%) |
May 28, 2013 | 4.324 | 4.358 | 4.306 | 4.306 | 2,924 | -0.02(-0.43%) |
May 24, 2013 | 4.328 | 4.339 | 4.291 | 4.324 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.332 | 4.358 | 4.332 | 4.358 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.448 | 4.339 | 4.339 | 4.339 | 27,873 | -0.10(-2.19%) |
May 20, 2013 | 4.384 | 4.455 | 4.384 | 4.436 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.347 | 4.324 | 4.324 | 4.324 | 33,769 | -0.04(-0.94%) |
May 13, 2013 | 4.365 | 4.373 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.369 | 4.374 | 4.365 | 4.365 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.369 | 4.393 | 4.365 | 4.365 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.365 | 4.466 | 4.365 | 4.466 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.406 | 4.466 | 4.366 | 4.377 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.291 | 4.440 | 4.291 | 4.440 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.403 | 4.403 | 4.349 | 4.358 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.309 | 4.365 | 4.309 | 4.365 | 0 | +0.03(+0.69%) |
May 01, 2013 | 4.395 | 4.403 | 4.317 | 4.336 | 0 | -0.14(-3.17%) |
Apr 30, 2013 | 4.395 | 4.477 | 4.384 | 4.477 | 0 | +0.07(+1.52%) |
Apr 26, 2013 | 4.395 | 4.410 | 4.410 | 4.410 | 2,680 | +0.00(+0.08%) |
Apr 25, 2013 | 4.380 | 4.477 | 4.380 | 4.406 | 18,450 | -0.02(-0.42%) |
Apr 24, 2013 | 4.425 | 4.425 | 4.425 | 4.425 | 0 | -0.00(-0.08%) |
Apr 23, 2013 | 4.418 | 4.429 | 4.406 | 4.429 | 7,638 | +0.09(+2.15%) |
Apr 22, 2013 | 4.380 | 4.380 | 4.336 | 4.336 | 2,414 | -0.05(-1.19%) |
Apr 19, 2013 | 4.403 | 4.403 | 4.295 | 4.388 | 1,334 | +0.03(+0.60%) |
Apr 18, 2013 | 4.317 | 4.362 | 4.276 | 4.362 | 5,866 | +0.14(+3.27%) |
Apr 17, 2013 | 4.227 | 4.276 | 4.205 | 4.224 | 8,161 | -0.10(-2.41%) |
Apr 16, 2013 | 4.253 | 4.354 | 4.205 | 4.328 | 22,004 | -0.02(-0.51%) |
Apr 15, 2013 | 4.242 | 4.351 | 4.242 | 4.351 | 1,072 | +0.06(+1.39%) |
Apr 12, 2013 | 4.261 | 4.291 | 4.235 | 4.291 | 1,219 | -0.01(-0.26%) |
Apr 11, 2013 | 4.250 | 4.302 | 4.224 | 4.302 | 1,340 | -0.01(-0.35%) |
Apr 10, 2013 | 4.220 | 4.317 | 4.220 | 4.317 | 536 | -0.01(-0.34%) |
Apr 09, 2013 | 4.239 | 4.474 | 4.205 | 4.332 | 8,177 | +0.07(+1.75%) |
Apr 08, 2013 | 4.220 | 4.291 | 4.220 | 4.257 | 6,933 | -0.02(-0.44%) |
Apr 05, 2013 | 4.239 | 4.336 | 4.235 | 4.276 | 1,793 | -0.04(-0.95%) |
Apr 04, 2013 | 4.339 | 4.406 | 4.205 | 4.317 | 9,838 | -0.02(-0.43%) |
Apr 03, 2013 | 4.336 | 4.336 | 4.336 | 4.336 | 268 | -0.14(-3.09%) |
Apr 02, 2013 | 4.321 | 4.474 | 4.201 | 4.474 | 5,494 | +0.14(+3.34%) |