Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.809 | 3.826 | 3.779 | 3.816 | 57,838 | +0.00(+0.12%) |
Jul 30, 2013 | 3.772 | 3.832 | 3.772 | 3.811 | 83,953 | +0.02(+0.46%) |
Jul 29, 2013 | 3.809 | 3.822 | 3.782 | 3.793 | 112,759 | -0.00(-0.05%) |
Jul 26, 2013 | 3.789 | 3.836 | 3.749 | 3.795 | 65,510 | +0.02(+0.44%) |
Jul 25, 2013 | 3.772 | 3.789 | 3.761 | 3.779 | 42,091 | -0.01(-0.35%) |
Jul 24, 2013 | 3.829 | 3.829 | 3.785 | 3.792 | 45,937 | -0.02(-0.62%) |
Jul 23, 2013 | 3.839 | 3.839 | 3.785 | 3.816 | 104,314 | -0.01(-0.26%) |
Jul 22, 2013 | 3.809 | 3.839 | 3.792 | 3.826 | 77,688 | +0.02(+0.62%) |
Jul 19, 2013 | 3.806 | 3.839 | 3.789 | 3.802 | 64,781 | +0.01(+0.27%) |
Jul 18, 2013 | 3.822 | 3.822 | 3.772 | 3.792 | 47,124 | -0.01(-0.18%) |
Jul 17, 2013 | 3.765 | 3.805 | 3.765 | 3.799 | 41,273 | +0.04(+0.98%) |
Jul 16, 2013 | 3.819 | 3.819 | 3.711 | 3.762 | 146,111 | -0.05(-1.32%) |
Jul 15, 2013 | 3.822 | 3.826 | 3.782 | 3.812 | 90,196 | +0.01(+0.35%) |
Jul 12, 2013 | 3.832 | 3.839 | 3.779 | 3.799 | 55,051 | -0.03(-0.88%) |
Jul 11, 2013 | 3.839 | 3.839 | 3.802 | 3.832 | 96,217 | +0.03(+0.80%) |
Jul 10, 2013 | 3.802 | 3.826 | 3.779 | 3.802 | 71,870 | -0.02(-0.44%) |
Jul 09, 2013 | 3.829 | 3.832 | 3.809 | 3.819 | 65,087 | +0.02(+0.44%) |
Jul 08, 2013 | 3.832 | 3.859 | 3.795 | 3.802 | 132,151 | -0.03(-0.78%) |
Jul 05, 2013 | 3.916 | 3.932 | 3.822 | 3.832 | 126,261 | -0.06(-1.46%) |
Jul 03, 2013 | 3.889 | 3.919 | 3.889 | 3.889 | 78,927 | -0.04(-0.94%) |
Jul 02, 2013 | 3.962 | 3.969 | 3.906 | 3.926 | 160,774 | -0.02(-0.51%) |
Jul 01, 2013 | 3.939 | 3.959 | 3.926 | 3.946 | 55,174 | +0.03(+0.77%) |
Jun 28, 2013 | 3.892 | 3.939 | 3.859 | 3.916 | 63,175 | +0.04(+1.03%) |
Jun 26, 2013 | 3.886 | 3.942 | 3.862 | 3.876 | 106,262 | +0.02(+0.52%) |
Jun 25, 2013 | 3.816 | 3.862 | 3.816 | 3.856 | 108,326 | +0.02(+0.61%) |
Jun 24, 2013 | 3.939 | 3.939 | 3.812 | 3.832 | 161,430 | -0.11(-2.84%) |
Jun 21, 2013 | 3.952 | 3.976 | 3.906 | 3.944 | 126,051 | +0.02(+0.55%) |
Jun 20, 2013 | 4.012 | 4.012 | 3.892 | 3.922 | 99,788 | -0.10(-2.41%) |
Jun 19, 2013 | 4.069 | 4.069 | 3.996 | 4.019 | 67,881 | -0.04(-0.91%) |
Jun 18, 2013 | 4.059 | 4.063 | 4.022 | 4.056 | 111,319 | +0.01(+0.33%) |
Jun 17, 2013 | 4.022 | 4.050 | 4.012 | 4.043 | 157,895 | +0.04(+1.09%) |
Jun 14, 2013 | 4.012 | 4.022 | 3.976 | 3.999 | 110,318 | -0.01(-0.33%) |
Jun 13, 2013 | 3.966 | 4.012 | 3.919 | 4.012 | 145,631 | +0.07(+1.86%) |
Jun 12, 2013 | 3.966 | 3.986 | 3.879 | 3.939 | 363,839 | -0.03(-0.67%) |
Jun 11, 2013 | 3.972 | 4.063 | 3.952 | 3.966 | 248,985 | -0.05(-1.25%) |
Jun 10, 2013 | 4.122 | 4.122 | 3.996 | 4.016 | 176,689 | -0.08(-2.02%) |
Jun 07, 2013 | 4.125 | 4.125 | 4.022 | 4.099 | 335,005 | -0.03(-0.64%) |
Jun 06, 2013 | 3.966 | 4.125 | 3.966 | 4.125 | 199,478 | +0.17(+4.19%) |
Jun 05, 2013 | 3.920 | 3.976 | 3.920 | 3.959 | 95,612 | +0.01(+0.17%) |
Jun 04, 2013 | 3.946 | 3.973 | 3.874 | 3.953 | 140,903 | +0.03(+0.76%) |
Jun 03, 2013 | 4.085 | 4.085 | 3.880 | 3.923 | 472,814 | -0.12(-3.03%) |
May 31, 2013 | 4.138 | 4.142 | 3.999 | 4.046 | 527,773 | -0.08(-2.01%) |
May 30, 2013 | 4.069 | 4.148 | 4.062 | 4.129 | 63,815 | +0.06(+1.38%) |
May 29, 2013 | 4.092 | 4.129 | 3.983 | 4.072 | 688,658 | -0.15(-3.61%) |
May 28, 2013 | 4.308 | 4.308 | 4.208 | 4.225 | 186,737 | -0.11(-2.45%) |
May 24, 2013 | 4.304 | 4.333 | 4.285 | 4.331 | 85,223 | +0.03(+0.69%) |
May 23, 2013 | 4.294 | 4.314 | 4.248 | 4.301 | 78,447 | +0.01(+0.15%) |
May 22, 2013 | 4.261 | 4.337 | 4.195 | 4.294 | 206,387 | +0.03(+0.78%) |
May 21, 2013 | 4.361 | 4.364 | 4.165 | 4.261 | 363,375 | -0.08(-1.91%) |
May 20, 2013 | 4.407 | 4.407 | 4.344 | 4.344 | 93,100 | -0.06(-1.43%) |
May 17, 2013 | 4.430 | 4.430 | 4.347 | 4.407 | 138,982 | +0.00(+0.00%) |
May 16, 2013 | 4.450 | 4.450 | 4.377 | 4.407 | 154,181 | -0.01(-0.20%) |
May 15, 2013 | 4.400 | 4.434 | 4.400 | 4.416 | 56,488 | -0.00(-0.10%) |
May 13, 2013 | 4.460 | 4.460 | 4.391 | 4.420 | 111,248 | -0.04(-0.89%) |
May 10, 2013 | 4.480 | 4.480 | 4.457 | 4.460 | 53,451 | +0.00(+0.07%) |
May 09, 2013 | 4.434 | 4.463 | 4.434 | 4.457 | 113,051 | +0.02(+0.52%) |
May 08, 2013 | 4.467 | 4.467 | 4.421 | 4.434 | 120,508 | -0.01(-0.22%) |
May 07, 2013 | 4.434 | 4.486 | 4.407 | 4.444 | 117,237 | +0.02(+0.45%) |
May 06, 2013 | 4.444 | 4.444 | 4.401 | 4.424 | 224,725 | -0.02(-0.37%) |
May 03, 2013 | 4.450 | 4.440 | 4.424 | 4.440 | 155,683 | +0.04(+0.90%) |
May 02, 2013 | 4.411 | 4.411 | 4.387 | 4.401 | 91,306 | -0.01(-0.22%) |