Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.585 | 4.585 | 4.531 | 4.544 | 646,244 | -0.04(-0.89%) |
Jul 30, 2013 | 4.603 | 4.617 | 4.576 | 4.585 | 443,107 | -0.02(-0.49%) |
Jul 29, 2013 | 4.621 | 4.626 | 4.594 | 4.608 | 484,334 | +0.01(+0.25%) |
Jul 26, 2013 | 4.601 | 4.610 | 4.574 | 4.596 | 639,102 | +0.00(+0.00%) |
Jul 25, 2013 | 4.542 | 4.605 | 4.542 | 4.596 | 746,315 | +0.04(+0.89%) |
Jul 24, 2013 | 4.560 | 4.574 | 4.542 | 4.556 | 644,548 | -0.02(-0.49%) |
Jul 23, 2013 | 4.565 | 4.583 | 4.543 | 4.578 | 613,009 | +0.04(+0.79%) |
Jul 22, 2013 | 4.542 | 4.574 | 4.524 | 4.542 | 797,761 | +0.00(+0.00%) |
Jul 19, 2013 | 4.524 | 4.547 | 4.520 | 4.542 | 418,277 | +0.01(+0.30%) |
Jul 18, 2013 | 4.506 | 4.547 | 4.506 | 4.529 | 506,915 | +0.01(+0.31%) |
Jul 17, 2013 | 4.511 | 4.533 | 4.493 | 4.515 | 511,206 | +0.00(+0.08%) |
Jul 16, 2013 | 4.529 | 4.547 | 4.502 | 4.511 | 544,499 | -0.03(-0.59%) |
Jul 15, 2013 | 4.493 | 4.556 | 4.488 | 4.538 | 804,783 | +0.06(+1.41%) |
Jul 12, 2013 | 4.511 | 4.524 | 4.452 | 4.475 | 638,011 | -0.04(-0.80%) |
Jul 11, 2013 | 4.484 | 4.529 | 4.484 | 4.511 | 767,591 | +0.04(+0.80%) |
Jul 10, 2013 | 4.426 | 4.479 | 4.412 | 4.475 | 1,073,781 | +0.07(+1.63%) |
Jul 09, 2013 | 4.426 | 4.426 | 4.403 | 4.403 | 605,359 | +0.01(+0.31%) |
Jul 08, 2013 | 4.390 | 4.426 | 4.368 | 4.390 | 837,245 | +0.01(+0.20%) |
Jul 05, 2013 | 4.421 | 4.439 | 4.372 | 4.381 | 725,315 | -0.04(-0.81%) |
Jul 03, 2013 | 4.403 | 4.426 | 4.381 | 4.417 | 332,845 | +0.01(+0.31%) |
Jul 02, 2013 | 4.390 | 4.430 | 4.390 | 4.403 | 722,371 | +0.00(+0.00%) |
Jul 01, 2013 | 4.448 | 4.466 | 4.385 | 4.403 | 780,055 | -0.01(-0.20%) |
Jun 28, 2013 | 4.408 | 4.452 | 4.408 | 4.412 | 660,050 | -0.02(-0.51%) |
Jun 27, 2013 | 4.470 | 4.479 | 4.430 | 4.434 | 755,670 | -0.03(-0.70%) |
Jun 26, 2013 | 4.457 | 4.475 | 4.421 | 4.466 | 739,618 | +0.05(+1.07%) |
Jun 25, 2013 | 4.396 | 4.423 | 4.352 | 4.419 | 929,896 | +0.08(+1.96%) |
Jun 24, 2013 | 4.361 | 4.370 | 4.307 | 4.334 | 1,508,199 | -0.04(-1.02%) |
Jun 21, 2013 | 4.370 | 4.388 | 4.312 | 4.379 | 1,358,885 | +0.04(+0.93%) |
Jun 20, 2013 | 4.432 | 4.437 | 4.330 | 4.338 | 2,545,616 | -0.10(-2.31%) |
Jun 19, 2013 | 4.517 | 4.517 | 4.437 | 4.441 | 1,021,422 | -0.07(-1.49%) |
Jun 18, 2013 | 4.490 | 4.517 | 4.477 | 4.508 | 656,264 | +0.01(+0.20%) |
Jun 17, 2013 | 4.535 | 4.553 | 4.495 | 4.499 | 751,886 | -0.01(-0.20%) |
Jun 14, 2013 | 4.490 | 4.508 | 4.477 | 4.508 | 494,627 | +0.04(+0.90%) |
Jun 13, 2013 | 4.410 | 4.481 | 4.379 | 4.468 | 1,048,514 | +0.06(+1.32%) |
Jun 12, 2013 | 4.490 | 4.504 | 4.396 | 4.410 | 1,034,381 | -0.05(-1.10%) |
Jun 11, 2013 | 4.459 | 4.490 | 4.437 | 4.459 | 1,021,353 | -0.02(-0.50%) |
Jun 10, 2013 | 4.513 | 4.544 | 4.459 | 4.481 | 1,073,687 | +0.01(+0.30%) |
Jun 07, 2013 | 4.441 | 4.495 | 4.432 | 4.468 | 897,969 | +0.04(+0.91%) |
Jun 06, 2013 | 4.388 | 4.432 | 4.374 | 4.428 | 810,641 | +0.05(+1.12%) |
Jun 05, 2013 | 4.441 | 4.446 | 4.374 | 4.379 | 1,413,612 | -0.05(-1.11%) |
Jun 04, 2013 | 4.410 | 4.446 | 4.405 | 4.428 | 1,118,814 | +0.02(+0.40%) |
Jun 03, 2013 | 4.441 | 4.472 | 4.389 | 4.410 | 1,834,293 | -0.04(-0.90%) |
May 31, 2013 | 4.530 | 4.553 | 4.446 | 4.450 | 1,650,563 | -0.08(-1.77%) |
May 30, 2013 | 4.562 | 4.579 | 4.513 | 4.530 | 942,975 | -0.01(-0.29%) |
May 29, 2013 | 4.642 | 4.644 | 4.530 | 4.544 | 2,290,510 | -0.10(-2.26%) |
May 28, 2013 | 4.720 | 4.733 | 4.626 | 4.649 | 1,278,651 | -0.02(-0.38%) |
May 24, 2013 | 4.693 | 4.693 | 4.640 | 4.666 | 643,661 | +0.00(+0.10%) |
May 23, 2013 | 4.706 | 4.706 | 4.640 | 4.662 | 1,273,576 | -0.08(-1.59%) |
May 22, 2013 | 4.760 | 4.777 | 4.711 | 4.737 | 1,001,192 | -0.02(-0.47%) |
May 21, 2013 | 4.728 | 4.764 | 4.728 | 4.760 | 797,769 | +0.03(+0.66%) |
May 20, 2013 | 4.715 | 4.733 | 4.711 | 4.728 | 665,810 | +0.01(+0.21%) |
May 17, 2013 | 4.715 | 4.720 | 4.697 | 4.719 | 686,100 | +0.03(+0.55%) |
May 16, 2013 | 4.693 | 4.702 | 4.675 | 4.693 | 644,982 | -0.01(-0.19%) |
May 15, 2013 | 4.702 | 4.715 | 4.693 | 4.702 | 832,361 | +0.06(+1.34%) |
May 13, 2013 | 4.649 | 4.658 | 4.626 | 4.640 | 986,263 | -0.01(-0.19%) |
May 10, 2013 | 4.662 | 4.684 | 4.640 | 4.649 | 997,932 | +0.01(+0.29%) |
May 09, 2013 | 4.649 | 4.662 | 4.618 | 4.635 | 854,715 | +0.01(+0.19%) |
May 08, 2013 | 4.649 | 4.649 | 4.626 | 4.626 | 666,189 | -0.02(-0.48%) |
May 07, 2013 | 4.644 | 4.658 | 4.618 | 4.649 | 858,690 | +0.03(+0.58%) |
May 06, 2013 | 4.631 | 4.640 | 4.618 | 4.622 | 660,625 | -0.00(-0.10%) |
May 03, 2013 | 4.640 | 4.653 | 4.626 | 4.626 | 546,193 | -0.01(-0.29%) |
May 02, 2013 | 4.640 | 4.649 | 4.622 | 4.640 | 520,835 | +0.03(+0.58%) |