Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.553 | 4.553 | 4.481 | 4.518 | 5,206,207 | -0.04(-0.83%) |
Jul 30, 2013 | 4.512 | 4.611 | 4.501 | 4.556 | 1,488,412 | +0.05(+1.15%) |
Jul 29, 2013 | 4.536 | 4.553 | 4.457 | 4.505 | 912,226 | -0.02(-0.38%) |
Jul 26, 2013 | 4.508 | 4.539 | 4.457 | 4.522 | 640,594 | -0.01(-0.15%) |
Jul 25, 2013 | 4.470 | 4.539 | 4.446 | 4.529 | 1,119,806 | +0.03(+0.77%) |
Jul 24, 2013 | 4.491 | 4.525 | 4.463 | 4.494 | 1,019,448 | +0.01(+0.15%) |
Jul 23, 2013 | 4.515 | 4.536 | 4.477 | 4.487 | 1,034,474 | -0.01(-0.31%) |
Jul 22, 2013 | 4.471 | 4.518 | 4.470 | 4.501 | 789,896 | +0.01(+0.31%) |
Jul 19, 2013 | 4.463 | 4.491 | 4.436 | 4.487 | 984,367 | +0.03(+0.69%) |
Jul 18, 2013 | 4.484 | 4.497 | 4.446 | 4.457 | 643,787 | -0.02(-0.54%) |
Jul 17, 2013 | 4.487 | 4.503 | 4.446 | 4.481 | 847,701 | -0.03(-0.61%) |
Jul 16, 2013 | 4.436 | 4.508 | 4.384 | 4.508 | 1,535,573 | +0.05(+1.08%) |
Jul 15, 2013 | 4.374 | 4.463 | 4.343 | 4.460 | 1,178,396 | +0.07(+1.65%) |
Jul 12, 2013 | 4.439 | 4.443 | 4.288 | 4.388 | 1,341,340 | -0.04(-1.01%) |
Jul 11, 2013 | 4.429 | 4.460 | 4.357 | 4.432 | 1,018,994 | +0.03(+0.78%) |
Jul 10, 2013 | 4.364 | 4.408 | 4.305 | 4.398 | 1,360,310 | +0.01(+0.16%) |
Jul 09, 2013 | 4.336 | 4.404 | 4.278 | 4.391 | 1,697,874 | +0.05(+1.19%) |
Jul 08, 2013 | 4.309 | 4.401 | 4.298 | 4.340 | 1,596,823 | +0.04(+0.88%) |
Jul 05, 2013 | 4.453 | 4.453 | 4.247 | 4.302 | 1,676,450 | -0.10(-2.34%) |
Jul 03, 2013 | 4.539 | 4.539 | 4.305 | 4.405 | 1,267,797 | -0.15(-3.32%) |
Jul 02, 2013 | 4.457 | 4.556 | 4.443 | 4.556 | 2,734,134 | +0.11(+2.55%) |
Jul 01, 2013 | 4.408 | 4.458 | 4.350 | 4.443 | 1,416,957 | +0.04(+0.86%) |
Jun 28, 2013 | 4.367 | 4.470 | 4.367 | 4.405 | 2,773,597 | +0.01(+0.16%) |
Jun 26, 2013 | 4.353 | 4.430 | 4.316 | 4.398 | 1,978,910 | -0.00(-0.08%) |
Jun 25, 2013 | 4.422 | 4.484 | 4.346 | 4.401 | 3,440,286 | +0.03(+0.71%) |
Jun 24, 2013 | 4.470 | 4.470 | 4.350 | 4.371 | 4,565,569 | -0.13(-2.83%) |
Jun 21, 2013 | 4.529 | 4.573 | 4.450 | 4.498 | 26,833,538 | -0.17(-3.54%) |
Jun 20, 2013 | 5.007 | 5.036 | 4.628 | 4.663 | 4,308,612 | -0.43(-8.38%) |
Jun 19, 2013 | 5.306 | 5.306 | 5.055 | 5.089 | 1,639,706 | -0.30(-5.55%) |
Jun 18, 2013 | 5.357 | 6.413 | 5.055 | 5.388 | 2,281,534 | -0.09(-1.63%) |
Jun 17, 2013 | 5.543 | 5.543 | 5.467 | 5.478 | 95,016 | -0.02(-0.38%) |
Jun 14, 2013 | 5.447 | 5.529 | 5.433 | 5.498 | 161,260 | +0.08(+1.40%) |
Jun 13, 2013 | 5.433 | 5.516 | 5.402 | 5.423 | 331,939 | +0.01(+0.19%) |
Jun 12, 2013 | 5.536 | 5.536 | 5.368 | 5.412 | 261,043 | -0.07(-1.32%) |
Jun 11, 2013 | 5.498 | 5.540 | 5.450 | 5.485 | 58,673 | -0.05(-0.93%) |
Jun 10, 2013 | 5.626 | 5.626 | 5.529 | 5.536 | 33,076 | -0.07(-1.29%) |
Jun 07, 2013 | 5.581 | 5.633 | 5.461 | 5.608 | 115,803 | +0.02(+0.37%) |
Jun 06, 2013 | 5.447 | 5.626 | 5.419 | 5.588 | 98,570 | +0.15(+2.78%) |
Jun 05, 2013 | 5.485 | 5.529 | 5.423 | 5.437 | 71,745 | -0.06(-1.06%) |
Jun 04, 2013 | 5.571 | 5.588 | 5.488 | 5.495 | 142,889 | -0.08(-1.42%) |
Jun 03, 2013 | 5.567 | 5.616 | 5.502 | 5.574 | 285,343 | +0.00(+0.00%) |
May 31, 2013 | 5.653 | 5.756 | 5.543 | 5.574 | 164,793 | -0.12(-2.11%) |
May 30, 2013 | 5.746 | 5.784 | 5.629 | 5.694 | 86,693 | -0.06(-0.96%) |
May 29, 2013 | 5.777 | 5.787 | 5.633 | 5.749 | 240,052 | -0.02(-0.42%) |
May 28, 2013 | 5.822 | 5.884 | 5.746 | 5.774 | 282,903 | -0.00(-0.06%) |
May 24, 2013 | 5.818 | 5.818 | 5.746 | 5.777 | 66,743 | -0.04(-0.71%) |
May 23, 2013 | 5.708 | 5.825 | 5.708 | 5.818 | 64,074 | +0.06(+0.95%) |
May 22, 2013 | 5.794 | 5.818 | 5.718 | 5.763 | 118,400 | -0.04(-0.77%) |
May 21, 2013 | 5.760 | 5.808 | 5.746 | 5.808 | 134,811 | +0.02(+0.36%) |
May 20, 2013 | 5.839 | 5.842 | 5.736 | 5.787 | 124,935 | -0.05(-0.88%) |
May 17, 2013 | 5.780 | 5.839 | 5.705 | 5.839 | 371,621 | +0.09(+1.62%) |
May 16, 2013 | 5.804 | 5.842 | 5.663 | 5.746 | 239,723 | -0.08(-1.30%) |
May 15, 2013 | 5.804 | 5.897 | 5.736 | 5.822 | 255,011 | +0.02(+0.36%) |
May 13, 2013 | 5.732 | 5.804 | 5.732 | 5.801 | 101,109 | +0.01(+0.24%) |
May 10, 2013 | 5.811 | 5.811 | 5.708 | 5.787 | 77,864 | -0.01(-0.18%) |
May 09, 2013 | 5.811 | 5.839 | 5.767 | 5.798 | 164,433 | -0.01(-0.24%) |
May 08, 2013 | 5.801 | 5.829 | 5.748 | 5.811 | 106,294 | +0.02(+0.42%) |
May 07, 2013 | 5.760 | 5.849 | 5.732 | 5.787 | 160,571 | +0.06(+1.08%) |
May 06, 2013 | 5.705 | 5.756 | 5.690 | 5.725 | 60,680 | +0.01(+0.24%) |
May 03, 2013 | 5.725 | 5.743 | 5.691 | 5.712 | 77,800 | -0.01(-0.18%) |
May 02, 2013 | 5.657 | 5.732 | 5.624 | 5.722 | 99,364 | +0.08(+1.46%) |