Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.260 | 4.336 | 4.190 | 4.250 | 0 | +0.22(+5.35%) |
Jul 30, 2013 | 4.108 | 4.164 | 4.028 | 4.034 | 38,375,624 | -0.04(-0.98%) |
Jul 29, 2013 | 4.104 | 4.114 | 4.048 | 4.074 | 0 | -0.07(-1.74%) |
Jul 26, 2013 | 4.170 | 4.206 | 4.136 | 4.146 | 0 | -0.05(-1.19%) |
Jul 25, 2013 | 4.284 | 4.298 | 4.174 | 4.196 | 0 | -0.07(-1.73%) |
Jul 24, 2013 | 4.334 | 4.358 | 4.232 | 4.270 | 11,104,555 | -0.02(-0.37%) |
Jul 23, 2013 | 4.400 | 4.418 | 4.206 | 4.286 | 26,727,330 | +0.20(+4.84%) |
Jul 22, 2013 | 4.112 | 4.142 | 4.080 | 4.088 | 7,490,840 | -0.00(-0.05%) |
Jul 19, 2013 | 4.058 | 4.104 | 4.030 | 4.090 | 5,949,645 | +0.00(+0.10%) |
Jul 18, 2013 | 4.100 | 4.160 | 4.068 | 4.086 | 0 | -0.01(-0.15%) |
Jul 17, 2013 | 4.000 | 4.094 | 4.000 | 4.092 | 11,751,810 | +0.10(+2.61%) |
Jul 16, 2013 | 4.000 | 4.038 | 3.986 | 3.988 | 0 | -0.01(-0.30%) |
Jul 15, 2013 | 4.002 | 4.020 | 3.967 | 4.000 | 7,845,040 | -0.01(-0.15%) |
Jul 12, 2013 | 3.990 | 4.056 | 3.956 | 4.006 | 0 | +0.02(+0.55%) |
Jul 11, 2013 | 3.960 | 4.014 | 3.946 | 3.984 | 0 | +0.05(+1.32%) |
Jul 10, 2013 | 3.860 | 3.962 | 3.832 | 3.932 | 0 | +0.19(+5.19%) |
Jul 09, 2013 | 3.680 | 3.740 | 3.640 | 3.738 | 0 | +0.07(+1.80%) |
Jul 08, 2013 | 3.660 | 3.694 | 3.638 | 3.672 | 0 | +0.02(+0.66%) |
Jul 05, 2013 | 3.620 | 3.650 | 3.566 | 3.648 | 0 | +0.05(+1.45%) |
Jul 03, 2013 | 3.498 | 3.724 | 3.498 | 3.596 | 0 | +0.13(+3.69%) |
Jul 02, 2013 | 3.446 | 3.516 | 3.410 | 3.468 | 0 | +0.01(+0.35%) |
Jul 01, 2013 | 3.502 | 3.560 | 3.446 | 3.456 | 0 | -0.04(-1.26%) |
Jun 28, 2013 | 3.460 | 3.534 | 3.306 | 3.500 | 22,374,224 | +0.08(+2.40%) |
Jun 26, 2013 | 3.384 | 3.436 | 3.365 | 3.418 | 0 | +0.07(+2.15%) |
Jun 25, 2013 | 3.324 | 3.374 | 3.294 | 3.346 | 0 | +0.04(+1.21%) |
Jun 24, 2013 | 3.430 | 3.437 | 3.300 | 3.306 | 0 | -0.16(-4.67%) |
Jun 21, 2013 | 3.548 | 3.557 | 3.412 | 3.468 | 14,819,880 | -0.06(-1.81%) |
Jun 20, 2013 | 3.534 | 3.582 | 3.500 | 3.532 | 0 | -0.02(-0.51%) |
Jun 19, 2013 | 3.600 | 3.618 | 3.548 | 3.550 | 0 | -0.05(-1.50%) |
Jun 18, 2013 | 3.608 | 3.618 | 3.596 | 3.604 | 0 | +0.00(+0.11%) |
Jun 17, 2013 | 3.564 | 3.624 | 3.534 | 3.600 | 0 | +0.05(+1.47%) |
Jun 14, 2013 | 3.602 | 3.626 | 3.512 | 3.548 | 0 | -0.07(-1.83%) |
Jun 13, 2013 | 3.622 | 3.628 | 3.536 | 3.614 | 10,473,040 | -0.02(-0.50%) |
Jun 12, 2013 | 3.678 | 3.710 | 3.600 | 3.632 | 7,855,745 | -0.03(-0.77%) |
Jun 11, 2013 | 3.686 | 3.718 | 3.640 | 3.660 | 5,990,375 | -0.07(-1.77%) |
Jun 10, 2013 | 3.758 | 3.760 | 3.700 | 3.726 | 0 | -0.00(-0.11%) |
Jun 07, 2013 | 3.700 | 3.743 | 3.670 | 3.730 | 0 | +0.04(+1.14%) |
Jun 06, 2013 | 3.636 | 3.688 | 3.600 | 3.688 | 0 | +0.07(+2.05%) |
Jun 05, 2013 | 3.664 | 3.664 | 3.576 | 3.614 | 0 | -0.03(-0.77%) |
Jun 04, 2013 | 3.678 | 3.696 | 3.624 | 3.642 | 0 | -0.06(-1.57%) |
Jun 03, 2013 | 3.860 | 3.865 | 3.648 | 3.700 | 13,705,880 | -0.15(-3.95%) |
May 31, 2013 | 3.806 | 3.896 | 3.780 | 3.852 | 12,178,935 | -0.01(-0.16%) |
May 30, 2013 | 3.772 | 3.872 | 3.772 | 3.858 | 7,764,945 | +0.07(+1.90%) |
May 29, 2013 | 3.708 | 3.800 | 3.656 | 3.786 | 8,294,000 | +0.06(+1.72%) |
May 28, 2013 | 3.700 | 3.754 | 3.700 | 3.722 | 8,230,305 | +0.06(+1.64%) |
May 24, 2013 | 3.666 | 3.700 | 3.610 | 3.662 | 0 | -0.02(-0.49%) |
May 23, 2013 | 3.704 | 3.734 | 3.662 | 3.680 | 0 | -0.06(-1.66%) |
May 22, 2013 | 3.842 | 3.862 | 3.696 | 3.742 | 0 | -0.10(-2.55%) |
May 21, 2013 | 3.866 | 3.908 | 3.822 | 3.840 | 0 | -0.01(-0.36%) |
May 20, 2013 | 3.808 | 3.884 | 3.805 | 3.854 | 0 | +0.06(+1.64%) |
May 17, 2013 | 3.730 | 3.816 | 3.694 | 3.792 | 0 | +0.09(+2.49%) |
May 16, 2013 | 3.654 | 3.746 | 3.649 | 3.700 | 15,400,490 | +0.06(+1.70%) |
May 15, 2013 | 3.640 | 3.646 | 3.608 | 3.638 | 0 | +0.02(+0.61%) |
May 13, 2013 | 3.728 | 3.744 | 3.608 | 3.616 | 8,396,450 | -0.13(-3.57%) |
May 10, 2013 | 3.640 | 3.778 | 3.630 | 3.750 | 0 | +0.13(+3.59%) |
May 09, 2013 | 3.634 | 3.688 | 3.610 | 3.620 | 0 | -0.02(-0.66%) |
May 08, 2013 | 3.622 | 3.648 | 3.564 | 3.644 | 0 | +0.02(+0.61%) |
May 07, 2013 | 3.636 | 3.680 | 3.588 | 3.622 | 0 | -0.01(-0.39%) |
May 06, 2013 | 3.610 | 3.684 | 3.610 | 3.636 | 0 | +0.02(+0.55%) |
May 03, 2013 | 3.624 | 3.644 | 3.601 | 3.616 | 0 | +0.00(+0.06%) |
May 02, 2013 | 3.592 | 3.646 | 3.554 | 3.614 | 0 | +0.05(+1.29%) |