Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | -0.01(-0.24%) |
Jul 30, 2013 | 4.180 | 4.220 | 4.180 | 4.190 | 0 | -0.08(-1.87%) |
Jul 29, 2013 | 4.269 | 4.270 | 4.269 | 4.270 | 0 | +0.06(+1.43%) |
Jul 26, 2013 | 4.190 | 4.270 | 4.190 | 4.210 | 0 | -0.04(-0.94%) |
Jul 25, 2013 | 4.300 | 4.300 | 4.250 | 4.250 | 0 | -0.02(-0.47%) |
Jul 24, 2013 | 4.340 | 4.340 | 4.230 | 4.270 | 0 | -0.02(-0.47%) |
Jul 23, 2013 | 4.250 | 4.320 | 4.240 | 4.290 | 0 | +0.08(+1.90%) |
Jul 19, 2013 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | -0.03(-0.71%) |
Jul 18, 2013 | 4.330 | 4.330 | 4.210 | 4.240 | 0 | -0.09(-2.08%) |
Jul 17, 2013 | 4.320 | 4.330 | 4.320 | 4.330 | 1,906 | +0.08(+1.88%) |
Jul 16, 2013 | 4.200 | 4.250 | 4.200 | 4.250 | 0 | +0.09(+2.16%) |
Jul 15, 2013 | 4.200 | 4.210 | 4.160 | 4.160 | 0 | -0.05(-1.19%) |
Jul 12, 2013 | 4.220 | 4.220 | 4.210 | 4.210 | 0 | -0.03(-0.71%) |
Jul 11, 2013 | 4.260 | 4.260 | 4.151 | 4.240 | 0 | -0.03(-0.70%) |
Jul 10, 2013 | 4.150 | 4.270 | 4.150 | 4.270 | 0 | +0.12(+2.89%) |
Jul 09, 2013 | 4.220 | 4.280 | 4.070 | 4.150 | 0 | -0.06(-1.43%) |
Jul 08, 2013 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | -0.19(-4.32%) |
Jul 05, 2013 | 4.360 | 4.450 | 4.360 | 4.400 | 0 | +0.10(+2.33%) |
Jul 03, 2013 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) |
Jul 02, 2013 | 4.250 | 4.490 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.129 | 4.250 | 4.120 | 4.250 | 0 | -0.01(-0.23%) |
Jun 28, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 200 | -0.01(-0.23%) |
Jun 27, 2013 | 4.260 | 4.270 | 4.250 | 4.270 | 0 | +0.15(+3.64%) |
Jun 26, 2013 | 4.100 | 4.120 | 4.041 | 4.120 | 0 | -0.14(-3.28%) |
Jun 25, 2013 | 4.095 | 4.279 | 4.040 | 4.260 | 0 | +0.22(+5.44%) |
Jun 24, 2013 | 4.210 | 4.210 | 4.040 | 4.040 | 0 | -0.22(-5.16%) |
Jun 21, 2013 | 4.051 | 4.260 | 4.050 | 4.260 | 2,067 | -0.03(-0.70%) |
Jun 20, 2013 | 4.200 | 4.290 | 4.200 | 4.290 | 0 | +0.04(+0.94%) |
Jun 18, 2013 | 4.130 | 4.250 | 4.250 | 4.250 | 3,700 | +0.17(+4.17%) |
Jun 17, 2013 | 4.170 | 4.170 | 4.080 | 4.080 | 0 | -0.05(-1.21%) |
Jun 14, 2013 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | -0.05(-1.20%) |
Jun 13, 2013 | 4.055 | 4.180 | 4.055 | 4.180 | 700 | +0.01(+0.24%) |
Jun 11, 2013 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | +0.13(+3.22%) |
Jun 10, 2013 | 4.090 | 4.130 | 3.939 | 4.040 | 0 | -0.13(-3.12%) |
Jun 07, 2013 | 4.130 | 4.200 | 4.030 | 4.170 | 0 | -0.01(-0.24%) |
Jun 06, 2013 | 4.190 | 4.240 | 4.160 | 4.180 | 0 | +0.07(+1.65%) |
Jun 05, 2013 | 4.240 | 4.240 | 4.080 | 4.112 | 0 | -0.11(-2.51%) |
Jun 04, 2013 | 4.200 | 4.218 | 4.200 | 4.218 | 0 | +0.09(+2.13%) |
Jun 03, 2013 | 4.120 | 4.220 | 4.120 | 4.130 | 6,900 | -0.02(-0.48%) |
May 31, 2013 | 4.200 | 4.204 | 4.150 | 4.150 | 3,626 | -0.05(-1.19%) |
May 30, 2013 | 4.170 | 4.300 | 4.121 | 4.200 | 0 | +0.05(+1.20%) |
May 29, 2013 | 4.150 | 4.300 | 4.120 | 4.150 | 35,706 | -0.15(-3.49%) |
May 28, 2013 | 4.050 | 4.300 | 4.050 | 4.300 | 6,675 | +0.26(+6.44%) |
May 24, 2013 | 3.930 | 4.040 | 3.900 | 4.040 | 0 | +0.15(+3.86%) |
May 23, 2013 | 3.960 | 3.960 | 3.859 | 3.890 | 0 | -0.15(-3.71%) |
May 22, 2013 | 4.190 | 4.190 | 4.020 | 4.040 | 0 | -0.10(-2.42%) |
May 21, 2013 | 4.130 | 4.140 | 4.130 | 4.140 | 0 | +0.14(+3.50%) |
May 20, 2013 | 4.000 | 4.050 | 3.942 | 4.000 | 0 | -0.01(-0.25%) |
May 17, 2013 | 4.160 | 4.160 | 4.010 | 4.010 | 0 | -0.16(-3.84%) |
May 16, 2013 | 4.120 | 4.190 | 4.120 | 4.170 | 1,700 | +0.01(+0.24%) |
May 14, 2013 | 4.170 | 4.160 | 4.160 | 4.160 | 1,200 | -0.04(-0.95%) |
May 13, 2013 | 4.250 | 4.250 | 4.100 | 4.200 | 0 | -0.05(-1.16%) |
May 10, 2013 | 4.100 | 4.250 | 4.100 | 4.249 | 0 | +0.16(+3.89%) |
May 09, 2013 | 4.244 | 4.250 | 4.020 | 4.090 | 0 | -0.11(-2.62%) |
May 07, 2013 | 4.230 | 4.200 | 4.200 | 4.200 | 3,100 | -0.00(-0.05%) |
May 06, 2013 | 4.110 | 4.202 | 4.100 | 4.202 | 0 | +0.02(+0.53%) |
May 03, 2013 | 4.200 | 4.190 | 4.180 | 4.180 | 0 | +0.01(+0.24%) |
May 02, 2013 | 4.165 | 4.170 | 4.130 | 4.170 | 0 | +0.05(+1.21%) |