Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.091 | 4.119 | 4.027 | 4.045 | 0 | -0.06(-1.34%) |
Jul 30, 2013 | 4.146 | 4.146 | 4.087 | 4.101 | 0 | +0.01(+0.34%) |
Jul 29, 2013 | 4.096 | 4.142 | 4.009 | 4.087 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.096 | 4.133 | 4.087 | 4.087 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 4.096 | 4.114 | 4.087 | 4.087 | 0 | -0.01(-0.34%) |
Jul 24, 2013 | 4.059 | 4.110 | 4.045 | 4.101 | 0 | +0.06(+1.48%) |
Jul 23, 2013 | 4.055 | 4.087 | 4.032 | 4.041 | 0 | -0.00(-0.11%) |
Jul 22, 2013 | 4.027 | 4.087 | 3.999 | 4.045 | 0 | -0.05(-1.23%) |
Jul 19, 2013 | 4.124 | 4.124 | 3.972 | 4.096 | 0 | -0.04(-0.89%) |
Jul 18, 2013 | 4.091 | 4.133 | 4.091 | 4.133 | 0 | +0.04(+1.01%) |
Jul 17, 2013 | 4.032 | 4.114 | 4.032 | 4.091 | 9,715 | +0.07(+1.83%) |
Jul 16, 2013 | 4.004 | 4.072 | 3.999 | 4.018 | 0 | +0.00(+0.11%) |
Jul 15, 2013 | 4.027 | 4.068 | 4.004 | 4.013 | 0 | -0.03(-0.68%) |
Jul 12, 2013 | 4.032 | 4.041 | 3.972 | 4.041 | 0 | +0.00(+0.11%) |
Jul 11, 2013 | 3.995 | 4.101 | 3.958 | 4.036 | 0 | +0.07(+1.74%) |
Jul 10, 2013 | 3.963 | 3.995 | 3.921 | 3.967 | 0 | +0.03(+0.70%) |
Jul 09, 2013 | 3.999 | 4.009 | 3.926 | 3.940 | 0 | -0.05(-1.27%) |
Jul 08, 2013 | 4.059 | 4.082 | 3.990 | 3.990 | 0 | -0.07(-1.70%) |
Jul 05, 2013 | 4.105 | 4.114 | 4.022 | 4.059 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.128 | 4.128 | 4.059 | 4.059 | 0 | -0.05(-1.23%) |
Jul 02, 2013 | 4.156 | 4.156 | 4.064 | 4.110 | 0 | -0.02(-0.56%) |
Jul 01, 2013 | 3.995 | 4.183 | 3.995 | 4.133 | 0 | +0.16(+4.05%) |
Jun 28, 2013 | 3.986 | 4.068 | 3.949 | 3.972 | 2,853,927 | -0.04(-0.92%) |
Jun 27, 2013 | 4.059 | 4.119 | 3.967 | 4.009 | 0 | +0.06(+1.51%) |
Jun 26, 2013 | 3.931 | 4.013 | 3.885 | 3.949 | 0 | +0.06(+1.53%) |
Jun 25, 2013 | 3.903 | 3.967 | 3.853 | 3.889 | 0 | +0.01(+0.36%) |
Jun 24, 2013 | 4.004 | 4.004 | 3.797 | 3.876 | 0 | -0.17(-4.09%) |
Jun 21, 2013 | 4.018 | 4.078 | 3.949 | 4.041 | 119,642 | +0.08(+1.97%) |
Jun 20, 2013 | 3.977 | 4.045 | 3.903 | 3.963 | 0 | -0.06(-1.37%) |
Jun 19, 2013 | 4.027 | 4.032 | 4.018 | 4.018 | 0 | -0.00(-0.11%) |
Jun 18, 2013 | 3.995 | 4.064 | 3.990 | 4.022 | 0 | +0.05(+1.15%) |
Jun 17, 2013 | 3.972 | 3.995 | 3.944 | 3.977 | 0 | +0.05(+1.17%) |
Jun 14, 2013 | 4.004 | 4.087 | 3.904 | 3.931 | 0 | -0.06(-1.50%) |
Jun 13, 2013 | 4.032 | 4.061 | 3.940 | 3.990 | 31,549 | -0.03(-0.80%) |
Jun 12, 2013 | 4.032 | 4.119 | 3.967 | 4.022 | 38,912 | -0.04(-1.02%) |
Jun 11, 2013 | 4.068 | 4.087 | 4.018 | 4.064 | 54,041 | -0.07(-1.78%) |
Jun 10, 2013 | 4.064 | 4.165 | 4.055 | 4.137 | 0 | +0.12(+3.09%) |
Jun 07, 2013 | 4.179 | 4.179 | 3.981 | 4.013 | 0 | -0.14(-3.43%) |
Jun 06, 2013 | 4.119 | 4.174 | 4.045 | 4.156 | 91,797 | +0.03(+0.67%) |
Jun 05, 2013 | 4.073 | 4.133 | 3.990 | 4.128 | 0 | +0.02(+0.45%) |
Jun 04, 2013 | 4.206 | 4.224 | 4.018 | 4.110 | 0 | -0.13(-3.03%) |
Jun 03, 2013 | 4.202 | 4.266 | 4.169 | 4.238 | 92,133 | +0.02(+0.44%) |
May 31, 2013 | 4.073 | 4.229 | 4.068 | 4.220 | 62,713 | +0.11(+2.80%) |
May 30, 2013 | 4.064 | 4.185 | 4.059 | 4.105 | 32,579 | -0.04(-0.89%) |
May 29, 2013 | 4.133 | 4.169 | 4.133 | 4.142 | 32,529 | +0.02(+0.56%) |
May 28, 2013 | 4.110 | 4.151 | 4.045 | 4.119 | 25,111 | +0.06(+1.59%) |
May 24, 2013 | 4.114 | 4.142 | 4.045 | 4.055 | 0 | -0.06(-1.45%) |
May 23, 2013 | 4.119 | 4.146 | 4.078 | 4.114 | 0 | -0.02(-0.44%) |
May 22, 2013 | 4.247 | 4.252 | 3.977 | 4.133 | 0 | -0.12(-2.91%) |
May 21, 2013 | 4.192 | 4.261 | 4.068 | 4.257 | 0 | +0.08(+1.98%) |
May 20, 2013 | 4.082 | 4.252 | 4.082 | 4.174 | 0 | -0.01(-0.22%) |
May 17, 2013 | 4.270 | 4.289 | 4.156 | 4.183 | 0 | -0.08(-1.94%) |
May 16, 2013 | 4.285 | 4.316 | 4.224 | 4.266 | 44,354 | -0.03(-0.75%) |
May 15, 2013 | 4.247 | 4.330 | 4.229 | 4.298 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.307 | 4.339 | 4.289 | 4.298 | 0 | -0.04(-0.85%) |
May 10, 2013 | 4.316 | 4.358 | 4.293 | 4.335 | 0 | +0.04(+0.85%) |
May 09, 2013 | 4.192 | 4.362 | 4.041 | 4.298 | 0 | +0.01(+0.32%) |
May 08, 2013 | 4.348 | 4.408 | 4.270 | 4.284 | 0 | -0.06(-1.48%) |
May 07, 2013 | 4.353 | 4.376 | 4.261 | 4.348 | 0 | -0.01(-0.21%) |
May 06, 2013 | 4.270 | 4.381 | 4.119 | 4.358 | 0 | +0.06(+1.39%) |
May 03, 2013 | 4.293 | 4.362 | 4.257 | 4.298 | 0 | +0.03(+0.75%) |
May 02, 2013 | 3.908 | 4.275 | 3.908 | 4.266 | 0 | +0.17(+4.26%) |