Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.260 | 4.260 | 4.234 | 4.260 | 8,360 | +0.01(+0.24%) |
Jul 30, 2013 | 4.230 | 4.330 | 4.230 | 4.250 | 15,962 | +0.06(+1.46%) |
Jul 29, 2013 | 4.205 | 4.250 | 4.140 | 4.189 | 13,256 | -0.20(-4.64%) |
Jul 26, 2013 | 4.330 | 4.393 | 4.260 | 4.393 | 6,462 | +0.02(+0.53%) |
Jul 25, 2013 | 4.520 | 4.520 | 4.370 | 4.370 | 1,400 | -0.10(-2.15%) |
Jul 24, 2013 | 4.410 | 4.500 | 4.410 | 4.466 | 7,014 | -0.03(-0.76%) |
Jul 23, 2013 | 4.520 | 4.520 | 4.500 | 4.500 | 12,267 | -0.02(-0.44%) |
Jul 22, 2013 | 4.466 | 4.530 | 4.466 | 4.520 | 1,440 | +0.07(+1.57%) |
Jul 19, 2013 | 4.506 | 4.506 | 4.410 | 4.450 | 3,255 | -0.07(-1.55%) |
Jul 18, 2013 | 4.520 | 4.540 | 4.450 | 4.520 | 8,049 | -0.03(-0.57%) |
Jul 17, 2013 | 4.590 | 4.590 | 4.500 | 4.546 | 25,431 | +0.07(+1.47%) |
Jul 16, 2013 | 4.421 | 4.480 | 4.421 | 4.480 | 5,400 | +0.09(+2.05%) |
Jul 15, 2013 | 4.470 | 4.470 | 4.300 | 4.390 | 2,441 | -0.03(-0.62%) |
Jul 12, 2013 | 4.330 | 4.418 | 4.330 | 4.418 | 4,400 | +0.10(+2.26%) |
Jul 11, 2013 | 4.320 | 4.320 | 4.320 | 4.320 | 400 | +0.03(+0.70%) |
Jul 10, 2013 | 4.271 | 4.290 | 4.270 | 4.290 | 712 | -0.11(-2.50%) |
Jul 09, 2013 | 4.300 | 4.400 | 4.300 | 4.400 | 3,800 | +0.03(+0.69%) |
Jul 08, 2013 | 4.350 | 4.370 | 4.284 | 4.370 | 11,247 | -0.01(-0.23%) |
Jul 05, 2013 | 4.380 | 4.380 | 4.380 | 4.380 | 2,956 | -0.01(-0.23%) |
Jul 03, 2013 | 4.390 | 4.390 | 4.390 | 4.390 | 3,000 | +0.01(+0.23%) |
Jul 02, 2013 | 4.230 | 4.380 | 4.230 | 4.380 | 1,700 | +0.34(+8.42%) |
Jul 01, 2013 | 4.095 | 4.095 | 4.040 | 4.040 | 1,200 | +0.07(+1.76%) |
Jun 28, 2013 | 3.970 | 3.970 | 3.970 | 3.970 | 7,330 | +0.13(+3.33%) |
Jun 27, 2013 | 3.900 | 3.900 | 3.842 | 3.842 | 5,485 | +0.12(+3.20%) |
Jun 26, 2013 | 3.723 | 3.723 | 3.723 | 3.723 | 1,000 | -0.13(-3.30%) |
Jun 24, 2013 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.12(-3.02%) |
Jun 21, 2013 | 3.950 | 3.970 | 3.920 | 3.970 | 7,700 | +0.12(+3.12%) |
Jun 19, 2013 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | -0.03(-0.77%) |
Jun 18, 2013 | 3.800 | 3.890 | 3.800 | 3.880 | 10,240 | +0.05(+1.31%) |
Jun 17, 2013 | 3.756 | 3.840 | 3.720 | 3.830 | 11,400 | +0.06(+1.59%) |
Jun 14, 2013 | 3.770 | 3.770 | 3.650 | 3.770 | 8,376 | -0.07(-1.82%) |
Jun 13, 2013 | 3.760 | 3.840 | 3.750 | 3.840 | 9,591 | -0.04(-1.03%) |
Jun 12, 2013 | 3.890 | 3.890 | 3.810 | 3.880 | 5,600 | +0.07(+1.84%) |
Jun 11, 2013 | 3.810 | 3.930 | 3.810 | 3.810 | 4,999 | -0.01(-0.26%) |
Jun 10, 2013 | 3.830 | 3.900 | 3.800 | 3.820 | 4,330 | +0.17(+4.66%) |
Jun 07, 2013 | 3.570 | 3.650 | 3.530 | 3.650 | 3,956 | +0.07(+1.96%) |
Jun 06, 2013 | 3.580 | 3.580 | 3.460 | 3.580 | 13,800 | -0.09(-2.45%) |
Jun 05, 2013 | 3.770 | 3.770 | 3.650 | 3.670 | 1,520 | -0.24(-6.14%) |
Jun 04, 2013 | 3.790 | 3.910 | 3.790 | 3.910 | 6,100 | +0.17(+4.55%) |
Jun 03, 2013 | 3.820 | 3.820 | 3.700 | 3.740 | 10,350 | -0.26(-6.50%) |
May 31, 2013 | 4.060 | 4.060 | 3.990 | 4.000 | 25,330 | -0.19(-4.60%) |
May 30, 2013 | 4.150 | 4.220 | 4.150 | 4.193 | 5,196 | +0.12(+2.97%) |
May 29, 2013 | 4.050 | 4.130 | 4.000 | 4.072 | 11,000 | -0.23(-5.30%) |
May 28, 2013 | 4.300 | 4.330 | 4.250 | 4.300 | 9,800 | +0.22(+5.39%) |
May 24, 2013 | 4.230 | 4.230 | 4.080 | 4.080 | 3,901 | +0.03(+0.74%) |
May 23, 2013 | 4.018 | 4.050 | 3.920 | 4.050 | 5,756 | -0.25(-5.81%) |
May 22, 2013 | 4.319 | 4.400 | 4.220 | 4.300 | 12,377 | -0.16(-3.59%) |
May 21, 2013 | 4.480 | 4.480 | 4.370 | 4.460 | 30,413 | +0.10(+2.20%) |
May 20, 2013 | 4.368 | 4.410 | 4.270 | 4.364 | 31,896 | +0.33(+8.29%) |
May 17, 2013 | 3.978 | 4.030 | 3.978 | 4.030 | 7,696 | +0.16(+4.13%) |
May 16, 2013 | 3.880 | 3.880 | 3.780 | 3.870 | 15,780 | +0.11(+3.04%) |
May 15, 2013 | 3.746 | 3.764 | 3.740 | 3.756 | 10,312 | +0.11(+2.90%) |
May 13, 2013 | 3.650 | 3.650 | 3.535 | 3.650 | 5,278 | +0.06(+1.67%) |
May 10, 2013 | 3.460 | 3.590 | 3.460 | 3.590 | 57,569 | +0.15(+4.36%) |
May 09, 2013 | 3.300 | 3.440 | 3.300 | 3.440 | 19,360 | -0.02(-0.55%) |
May 08, 2013 | 3.431 | 3.470 | 3.400 | 3.459 | 11,284 | -0.01(-0.32%) |
May 07, 2013 | 3.370 | 3.470 | 3.370 | 3.470 | 32,903 | -0.02(-0.57%) |
May 06, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 10,100 | -0.01(-0.23%) |
May 03, 2013 | 3.446 | 3.498 | 3.430 | 3.498 | 13,950 | +0.04(+1.22%) |
May 02, 2013 | 3.420 | 3.468 | 3.420 | 3.456 | 864 | +0.10(+2.86%) |