Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.320 | 4.400 | 4.270 | 4.355 | 0 | +0.04(+0.81%) |
Jul 30, 2013 | 4.280 | 4.330 | 4.250 | 4.320 | 0 | +0.03(+0.70%) |
Jul 29, 2013 | 4.250 | 4.290 | 4.220 | 4.290 | 4,999,999 | +0.02(+0.47%) |
Jul 26, 2013 | 4.250 | 4.300 | 4.230 | 4.270 | 0 | +0.01(+0.23%) |
Jul 25, 2013 | 4.260 | 4.300 | 4.230 | 4.260 | 0 | -0.02(-0.47%) |
Jul 24, 2013 | 4.240 | 4.295 | 4.150 | 4.280 | 0 | +0.03(+0.71%) |
Jul 23, 2013 | 4.280 | 4.300 | 4.190 | 4.250 | 0 | -0.05(-1.16%) |
Jul 22, 2013 | 4.270 | 4.300 | 4.220 | 4.300 | 13,526,310 | +0.03(+0.70%) |
Jul 19, 2013 | 4.220 | 4.270 | 4.120 | 4.270 | 8,168,609 | +0.07(+1.67%) |
Jul 18, 2013 | 4.140 | 4.230 | 4.130 | 4.200 | 10,177,159 | +0.07(+1.57%) |
Jul 17, 2013 | 4.110 | 4.170 | 4.090 | 4.135 | 7,924,148 | +0.04(+0.85%) |
Jul 16, 2013 | 4.100 | 4.130 | 4.040 | 4.100 | 0 | +0.02(+0.49%) |
Jul 15, 2013 | 4.050 | 4.090 | 3.990 | 4.080 | 0 | +0.05(+1.24%) |
Jul 12, 2013 | 4.040 | 4.050 | 4.000 | 4.030 | 0 | -0.00(-0.12%) |
Jul 11, 2013 | 4.050 | 4.080 | 3.990 | 4.035 | 0 | +0.02(+0.37%) |
Jul 10, 2013 | 4.020 | 4.050 | 3.980 | 4.020 | 0 | +0.03(+0.75%) |
Jul 09, 2013 | 4.030 | 4.050 | 3.990 | 3.990 | 0 | -0.04(-1.12%) |
Jul 08, 2013 | 4.010 | 4.040 | 3.950 | 4.035 | 0 | +0.06(+1.38%) |
Jul 05, 2013 | 4.000 | 4.000 | 3.910 | 3.980 | 0 | +0.02(+0.51%) |
Jul 03, 2013 | 3.990 | 3.990 | 3.935 | 3.960 | 0 | -0.02(-0.50%) |
Jul 02, 2013 | 4.030 | 4.110 | 3.950 | 3.980 | 0 | -0.04(-1.00%) |
Jul 01, 2013 | 4.050 | 4.100 | 4.000 | 4.020 | 0 | -0.03(-0.74%) |
Jun 28, 2013 | 4.030 | 4.100 | 3.965 | 4.050 | 15,338,824 | +0.12(+3.05%) |
Jun 26, 2013 | 4.000 | 4.000 | 3.900 | 3.930 | 0 | -0.05(-1.38%) |
Jun 25, 2013 | 3.860 | 3.990 | 3.850 | 3.985 | 0 | +0.19(+4.87%) |
Jun 24, 2013 | 3.920 | 3.930 | 3.800 | 3.800 | 0 | -0.12(-2.94%) |
Jun 21, 2013 | 3.880 | 3.940 | 3.830 | 3.915 | 12,965,138 | +0.02(+0.64%) |
Jun 20, 2013 | 4.000 | 4.010 | 3.850 | 3.890 | 12,025,875 | -0.12(-2.99%) |
Jun 19, 2013 | 4.040 | 4.090 | 4.010 | 4.010 | 0 | -0.03(-0.74%) |
Jun 18, 2013 | 4.080 | 4.105 | 4.020 | 4.040 | 9,644,532 | -0.04(-0.98%) |
Jun 17, 2013 | 4.240 | 4.250 | 4.060 | 4.080 | 11,054,148 | -0.14(-3.32%) |
Jun 14, 2013 | 4.240 | 4.270 | 4.190 | 4.220 | 0 | -0.02(-0.47%) |
Jun 13, 2013 | 4.120 | 4.240 | 4.100 | 4.240 | 12,401,046 | +0.09(+2.17%) |
Jun 12, 2013 | 4.050 | 4.150 | 4.015 | 4.150 | 9,462,165 | +0.11(+2.72%) |
Jun 11, 2013 | 4.070 | 4.115 | 4.030 | 4.040 | 5,963,912 | -0.10(-2.42%) |
Jun 10, 2013 | 4.050 | 4.150 | 4.050 | 4.140 | 0 | -0.02(-0.48%) |
Jun 07, 2013 | 4.150 | 4.170 | 4.080 | 4.160 | 0 | +0.04(+0.97%) |
Jun 06, 2013 | 4.010 | 4.130 | 4.010 | 4.120 | 0 | +0.07(+1.73%) |
Jun 05, 2013 | 4.130 | 4.130 | 3.960 | 4.050 | 0 | -0.11(-2.64%) |
Jun 04, 2013 | 4.220 | 4.260 | 4.110 | 4.160 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 4.200 | 4.230 | 4.120 | 4.160 | 8,632,857 | +0.02(+0.36%) |
May 31, 2013 | 4.250 | 4.290 | 4.140 | 4.145 | 9,631,619 | -0.12(-2.81%) |
May 30, 2013 | 4.300 | 4.325 | 4.210 | 4.265 | 0 | +0.01(+0.35%) |
May 29, 2013 | 4.320 | 4.350 | 4.250 | 4.250 | 7,609,541 | -0.05(-1.16%) |
May 28, 2013 | 4.410 | 4.430 | 4.270 | 4.300 | 7,330,705 | -0.10(-2.27%) |
May 24, 2013 | 4.340 | 4.410 | 4.340 | 4.400 | 0 | +0.01(+0.23%) |
May 23, 2013 | 4.200 | 4.390 | 4.145 | 4.390 | 9,153,449 | +0.13(+3.05%) |
May 22, 2013 | 4.350 | 4.380 | 4.220 | 4.260 | 6,288,321 | -0.09(-2.07%) |
May 21, 2013 | 4.320 | 4.380 | 4.280 | 4.350 | 0 | +0.03(+0.69%) |
May 20, 2013 | 4.400 | 4.410 | 4.280 | 4.320 | 0 | -0.10(-2.26%) |
May 17, 2013 | 4.380 | 4.420 | 4.320 | 4.420 | 0 | +0.02(+0.45%) |
May 16, 2013 | 4.350 | 4.410 | 4.310 | 4.400 | 7,852,352 | +0.04(+0.92%) |
May 15, 2013 | 4.250 | 4.360 | 4.230 | 4.360 | 0 | +0.24(+5.83%) |
May 13, 2013 | 4.240 | 4.240 | 4.110 | 4.120 | 0 | -0.13(-3.06%) |
May 10, 2013 | 4.120 | 4.250 | 4.100 | 4.250 | 0 | +0.12(+2.91%) |
May 09, 2013 | 4.120 | 4.190 | 4.060 | 4.130 | 0 | -0.05(-1.20%) |
May 08, 2013 | 4.000 | 4.190 | 4.000 | 4.180 | 0 | +0.21(+5.29%) |
May 07, 2013 | 4.140 | 4.160 | 3.970 | 3.970 | 0 | -0.12(-2.93%) |
May 06, 2013 | 4.040 | 4.140 | 4.040 | 4.090 | 10,569,234 | +0.06(+1.49%) |
May 03, 2013 | 4.080 | 4.110 | 4.020 | 4.030 | 0 | +0.01(+0.25%) |
May 02, 2013 | 4.120 | 4.150 | 4.000 | 4.020 | 6,764,704 | -0.10(-2.43%) |