Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.741 | 4.828 | 4.728 | 4.793 | 17,929,878 | -0.00(-0.04%) |
Jul 30, 2013 | 4.792 | 4.819 | 4.780 | 4.795 | 13,193,964 | -0.01(-0.18%) |
Jul 29, 2013 | 4.759 | 4.817 | 4.747 | 4.804 | 13,226,416 | -0.01(-0.12%) |
Jul 26, 2013 | 4.776 | 4.810 | 4.775 | 4.810 | 10,539,525 | -0.01(-0.20%) |
Jul 25, 2013 | 4.791 | 4.855 | 4.760 | 4.819 | 22,500,122 | +0.04(+0.79%) |
Jul 24, 2013 | 4.763 | 4.788 | 4.738 | 4.782 | 16,300,951 | +0.08(+1.75%) |
Jul 23, 2013 | 4.703 | 4.734 | 4.695 | 4.700 | 15,965,350 | -0.03(-0.63%) |
Jul 22, 2013 | 4.624 | 4.756 | 4.623 | 4.729 | 25,966,290 | +0.12(+2.68%) |
Jul 19, 2013 | 4.573 | 4.629 | 4.573 | 4.606 | 13,657,415 | +0.01(+0.29%) |
Jul 18, 2013 | 4.554 | 4.618 | 4.550 | 4.592 | 16,017,951 | +0.08(+1.71%) |
Jul 17, 2013 | 4.479 | 4.535 | 4.478 | 4.515 | 8,656,670 | +0.04(+0.82%) |
Jul 16, 2013 | 4.454 | 4.508 | 4.414 | 4.479 | 12,191,266 | +0.01(+0.26%) |
Jul 15, 2013 | 4.423 | 4.481 | 4.377 | 4.467 | 16,204,869 | +0.01(+0.28%) |
Jul 12, 2013 | 4.585 | 4.622 | 4.418 | 4.455 | 59,454,536 | +0.21(+4.84%) |
Jul 11, 2013 | 4.118 | 4.262 | 4.100 | 4.249 | 31,345,784 | +0.14(+3.43%) |
Jul 10, 2013 | 4.067 | 4.117 | 4.054 | 4.108 | 24,403,438 | +0.05(+1.12%) |
Jul 09, 2013 | 3.970 | 4.070 | 3.966 | 4.063 | 20,802,786 | +0.05(+1.35%) |
Jul 08, 2013 | 3.954 | 4.015 | 3.951 | 4.009 | 15,174,963 | +0.04(+1.02%) |
Jul 05, 2013 | 3.933 | 3.985 | 3.932 | 3.968 | 13,299,291 | +0.06(+1.46%) |
Jul 03, 2013 | 3.870 | 3.933 | 3.859 | 3.911 | 10,206,038 | +0.00(+0.07%) |
Jul 02, 2013 | 3.918 | 3.981 | 3.899 | 3.908 | 12,537,200 | -0.05(-1.27%) |
Jul 01, 2013 | 3.951 | 4.020 | 3.928 | 3.959 | 20,527,840 | -0.02(-0.39%) |
Jun 28, 2013 | 3.942 | 4.023 | 3.928 | 3.974 | 19,661,076 | -0.02(-0.48%) |
Jun 27, 2013 | 3.971 | 4.013 | 3.921 | 3.993 | 14,268,553 | +0.11(+2.81%) |
Jun 26, 2013 | 3.867 | 3.929 | 3.866 | 3.884 | 19,404,682 | -0.00(-0.02%) |
Jun 25, 2013 | 3.837 | 3.894 | 3.833 | 3.885 | 17,663,524 | +0.10(+2.70%) |
Jun 24, 2013 | 3.817 | 3.817 | 3.754 | 3.783 | 21,415,854 | -0.09(-2.32%) |
Jun 21, 2013 | 3.909 | 3.918 | 3.851 | 3.873 | 15,749,970 | +0.03(+0.85%) |
Jun 20, 2013 | 3.879 | 3.910 | 3.813 | 3.840 | 18,285,504 | -0.11(-2.78%) |
Jun 19, 2013 | 4.009 | 4.035 | 3.950 | 3.950 | 10,962,304 | -0.06(-1.54%) |
Jun 18, 2013 | 4.035 | 4.051 | 4.003 | 4.012 | 15,820,554 | -0.06(-1.59%) |
Jun 17, 2013 | 4.043 | 4.100 | 4.043 | 4.076 | 21,548,056 | +0.02(+0.48%) |
Jun 14, 2013 | 4.026 | 4.091 | 4.018 | 4.057 | 23,932,286 | +0.04(+0.91%) |
Jun 13, 2013 | 3.984 | 4.034 | 3.970 | 4.020 | 15,541,285 | -0.01(-0.26%) |
Jun 12, 2013 | 4.079 | 4.079 | 4.004 | 4.031 | 16,507,583 | -0.08(-1.95%) |
Jun 11, 2013 | 4.087 | 4.129 | 4.063 | 4.111 | 15,551,660 | -0.05(-1.23%) |
Jun 10, 2013 | 4.161 | 4.184 | 4.139 | 4.162 | 16,206,828 | +0.01(+0.19%) |
Jun 07, 2013 | 4.143 | 4.187 | 4.112 | 4.154 | 14,774,126 | +0.03(+0.80%) |
Jun 06, 2013 | 4.104 | 4.133 | 4.088 | 4.122 | 9,306,935 | +0.01(+0.16%) |
Jun 05, 2013 | 4.165 | 4.176 | 4.094 | 4.115 | 13,092,410 | -0.10(-2.36%) |
Jun 04, 2013 | 4.226 | 4.253 | 4.197 | 4.214 | 13,572,766 | +0.02(+0.58%) |
Jun 03, 2013 | 4.245 | 4.301 | 4.164 | 4.190 | 35,703,312 | +0.16(+4.02%) |
May 31, 2013 | 4.110 | 4.118 | 4.028 | 4.028 | 19,658,216 | +0.00(+0.07%) |
May 30, 2013 | 4.001 | 4.090 | 4.001 | 4.025 | 10,482,622 | +0.03(+0.65%) |
May 29, 2013 | 3.988 | 4.022 | 3.961 | 3.999 | 15,169,273 | -0.10(-2.47%) |
May 28, 2013 | 4.090 | 4.126 | 4.070 | 4.100 | 14,581,507 | +0.07(+1.67%) |
May 24, 2013 | 4.065 | 4.070 | 4.016 | 4.033 | 9,350,633 | -0.06(-1.55%) |
May 23, 2013 | 4.116 | 4.119 | 4.054 | 4.097 | 15,571,944 | -0.06(-1.39%) |
May 22, 2013 | 4.172 | 4.197 | 4.131 | 4.154 | 21,104,568 | -0.05(-1.10%) |
May 21, 2013 | 4.197 | 4.242 | 4.171 | 4.201 | 19,038,422 | +0.04(+0.97%) |
May 20, 2013 | 4.174 | 4.178 | 4.125 | 4.160 | 13,592,873 | -0.02(-0.55%) |
May 17, 2013 | 4.149 | 4.197 | 4.123 | 4.183 | 13,313,564 | +0.06(+1.50%) |
May 16, 2013 | 4.088 | 4.157 | 4.088 | 4.122 | 12,033,441 | +0.02(+0.59%) |
May 15, 2013 | 4.153 | 4.168 | 4.084 | 4.098 | 15,033,494 | -0.03(-0.77%) |
May 13, 2013 | 4.129 | 4.161 | 4.096 | 4.129 | 13,215,803 | -0.01(-0.16%) |
May 10, 2013 | 4.179 | 4.187 | 4.107 | 4.136 | 18,335,930 | -0.04(-0.92%) |
May 09, 2013 | 4.202 | 4.208 | 4.165 | 4.175 | 11,061,702 | -0.05(-1.26%) |
May 08, 2013 | 4.217 | 4.236 | 4.171 | 4.228 | 19,390,990 | -0.01(-0.30%) |
May 07, 2013 | 4.168 | 4.256 | 4.155 | 4.240 | 27,710,764 | +0.07(+1.74%) |
May 06, 2013 | 4.175 | 4.195 | 4.148 | 4.168 | 11,386,596 | -0.02(-0.44%) |
May 03, 2013 | 4.139 | 4.192 | 4.107 | 4.186 | 20,671,724 | +0.08(+1.93%) |
May 02, 2013 | 4.062 | 4.117 | 4.059 | 4.107 | 30,486,876 | +0.10(+2.48%) |