Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.503 | 4.652 | 4.436 | 4.511 | 0 | -0.02(-0.37%) |
Jul 30, 2013 | 4.503 | 4.578 | 4.445 | 4.528 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.669 | 4.669 | 4.503 | 4.528 | 0 | -0.12(-2.50%) |
Jul 26, 2013 | 4.586 | 4.657 | 4.420 | 4.644 | 0 | +0.01(+0.18%) |
Jul 25, 2013 | 4.686 | 4.686 | 4.569 | 4.636 | 0 | -0.02(-0.53%) |
Jul 24, 2013 | 4.669 | 4.694 | 4.569 | 4.661 | 0 | +0.02(+0.54%) |
Jul 23, 2013 | 4.503 | 4.727 | 4.470 | 4.636 | 0 | +0.12(+2.76%) |
Jul 22, 2013 | 4.461 | 4.569 | 4.403 | 4.511 | 0 | +0.04(+0.93%) |
Jul 19, 2013 | 4.511 | 4.528 | 4.403 | 4.470 | 0 | -0.04(-0.92%) |
Jul 18, 2013 | 4.445 | 4.586 | 4.445 | 4.511 | 0 | +0.07(+1.50%) |
Jul 17, 2013 | 4.494 | 4.578 | 4.403 | 4.445 | 110,883 | -0.04(-0.93%) |
Jul 16, 2013 | 4.445 | 4.509 | 4.437 | 4.486 | 0 | +0.06(+1.31%) |
Jul 15, 2013 | 4.278 | 4.486 | 4.121 | 4.428 | 0 | +0.09(+2.11%) |
Jul 12, 2013 | 4.503 | 4.519 | 4.337 | 4.337 | 0 | -0.17(-3.87%) |
Jul 11, 2013 | 4.486 | 4.511 | 4.411 | 4.511 | 0 | +0.04(+0.93%) |
Jul 10, 2013 | 4.503 | 4.503 | 4.403 | 4.470 | 0 | -0.02(-0.37%) |
Jul 09, 2013 | 4.461 | 4.528 | 4.395 | 4.486 | 0 | +0.02(+0.37%) |
Jul 08, 2013 | 4.511 | 4.569 | 4.445 | 4.470 | 0 | -0.02(-0.37%) |
Jul 05, 2013 | 4.611 | 4.611 | 4.478 | 4.486 | 0 | -0.08(-1.82%) |
Jul 03, 2013 | 4.461 | 4.602 | 4.362 | 4.569 | 0 | +0.06(+1.29%) |
Jul 02, 2013 | 4.494 | 4.528 | 4.428 | 4.511 | 0 | +0.07(+1.50%) |
Jul 01, 2013 | 4.278 | 4.561 | 4.262 | 4.445 | 0 | +0.18(+4.29%) |
Jun 28, 2013 | 4.220 | 4.345 | 4.220 | 4.262 | 42,176 | -0.01(-0.19%) |
Jun 27, 2013 | 4.270 | 4.346 | 4.245 | 4.270 | 0 | +0.05(+1.18%) |
Jun 26, 2013 | 4.229 | 4.278 | 4.139 | 4.220 | 0 | +0.05(+1.20%) |
Jun 25, 2013 | 4.303 | 4.328 | 4.154 | 4.170 | 0 | -0.07(-1.57%) |
Jun 24, 2013 | 4.403 | 4.403 | 4.204 | 4.237 | 0 | -0.23(-5.20%) |
Jun 21, 2013 | 4.320 | 4.470 | 4.303 | 4.470 | 70,450 | +0.13(+3.07%) |
Jun 20, 2013 | 4.312 | 4.370 | 4.287 | 4.337 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 4.445 | 4.453 | 4.320 | 4.337 | 0 | -0.09(-2.06%) |
Jun 18, 2013 | 4.457 | 4.503 | 4.403 | 4.428 | 0 | -0.02(-0.56%) |
Jun 17, 2013 | 4.528 | 4.594 | 4.420 | 4.453 | 0 | -0.08(-1.83%) |
Jun 14, 2013 | 4.644 | 4.694 | 4.486 | 4.536 | 0 | -0.10(-2.15%) |
Jun 13, 2013 | 4.544 | 4.686 | 4.544 | 4.636 | 26,615 | +0.12(+2.76%) |
Jun 12, 2013 | 4.686 | 4.686 | 4.494 | 4.511 | 87,997 | -0.16(-3.38%) |
Jun 11, 2013 | 4.735 | 4.794 | 4.669 | 4.669 | 89,072 | -0.12(-2.43%) |
Jun 10, 2013 | 4.777 | 4.794 | 4.735 | 4.785 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 4.710 | 4.785 | 4.710 | 4.785 | 0 | +0.10(+2.13%) |
Jun 06, 2013 | 4.644 | 4.719 | 4.644 | 4.686 | 0 | +0.01(+0.18%) |
Jun 05, 2013 | 4.694 | 4.760 | 4.553 | 4.677 | 0 | -0.06(-1.23%) |
Jun 04, 2013 | 4.669 | 4.760 | 4.669 | 4.735 | 0 | +0.09(+1.97%) |
Jun 03, 2013 | 4.553 | 4.686 | 4.553 | 4.644 | 55,665 | +0.05(+1.09%) |
May 31, 2013 | 4.569 | 4.644 | 4.486 | 4.594 | 95,876 | -0.02(-0.36%) |
May 30, 2013 | 4.636 | 4.644 | 4.578 | 4.611 | 0 | -0.02(-0.54%) |
May 29, 2013 | 4.611 | 4.677 | 4.611 | 4.636 | 178,941 | -0.03(-0.71%) |
May 28, 2013 | 4.727 | 4.727 | 4.620 | 4.669 | 214,070 | +0.00(+0.00%) |
May 24, 2013 | 4.611 | 4.735 | 4.586 | 4.669 | 0 | +0.02(+0.54%) |
May 23, 2013 | 4.594 | 4.694 | 4.578 | 4.644 | 0 | -0.02(-0.36%) |
May 22, 2013 | 4.661 | 4.752 | 4.594 | 4.661 | 0 | -0.07(-1.58%) |
May 21, 2013 | 4.661 | 4.769 | 4.586 | 4.735 | 0 | +0.07(+1.60%) |
May 20, 2013 | 4.652 | 4.769 | 4.619 | 4.661 | 0 | +0.01(+0.18%) |
May 17, 2013 | 4.636 | 4.727 | 4.636 | 4.652 | 0 | +0.02(+0.36%) |
May 16, 2013 | 4.594 | 4.752 | 4.594 | 4.636 | 44,374 | +0.04(+0.90%) |
May 15, 2013 | 4.774 | 4.774 | 4.569 | 4.594 | 0 | -0.03(-0.60%) |
May 13, 2013 | 4.539 | 4.663 | 4.457 | 4.622 | 0 | +0.11(+2.38%) |
May 10, 2013 | 4.630 | 4.663 | 4.498 | 4.515 | 0 | -0.11(-2.32%) |
May 09, 2013 | 4.770 | 4.779 | 4.581 | 4.622 | 0 | -0.07(-1.58%) |
May 08, 2013 | 4.680 | 4.828 | 4.680 | 4.696 | 0 | -0.05(-1.04%) |
May 07, 2013 | 4.663 | 4.820 | 4.630 | 4.746 | 0 | +0.07(+1.59%) |
May 06, 2013 | 4.688 | 4.713 | 4.564 | 4.671 | 0 | +0.00(+0.00%) |
May 03, 2013 | 4.746 | 4.746 | 4.559 | 4.671 | 0 | -0.07(-1.57%) |
May 02, 2013 | 4.638 | 4.787 | 4.638 | 4.746 | 0 | +0.14(+3.05%) |