Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.743 | 4.830 | 4.737 | 4.780 | 1,962,164 | +0.11(+2.25%) |
Jul 30, 2013 | 4.780 | 4.800 | 4.651 | 4.675 | 2,813,982 | -0.07(-1.56%) |
Jul 29, 2013 | 4.762 | 4.774 | 4.725 | 4.749 | 702,756 | -0.07(-1.41%) |
Jul 26, 2013 | 4.774 | 4.836 | 4.756 | 4.817 | 1,336,715 | -0.03(-0.64%) |
Jul 25, 2013 | 4.793 | 4.848 | 4.780 | 4.848 | 1,462,679 | +0.07(+1.55%) |
Jul 24, 2013 | 4.817 | 4.830 | 4.756 | 4.774 | 1,115,368 | -0.01(-0.26%) |
Jul 23, 2013 | 4.805 | 4.811 | 4.768 | 4.787 | 2,316,405 | +0.07(+1.57%) |
Jul 22, 2013 | 4.681 | 4.712 | 4.675 | 4.712 | 1,445,575 | +0.07(+1.60%) |
Jul 19, 2013 | 4.620 | 4.663 | 4.601 | 4.638 | 874,497 | -0.01(-0.27%) |
Jul 18, 2013 | 4.589 | 4.657 | 4.589 | 4.651 | 1,324,235 | +0.15(+3.30%) |
Jul 17, 2013 | 4.502 | 4.536 | 4.465 | 4.502 | 1,087,854 | -0.01(-0.27%) |
Jul 16, 2013 | 4.484 | 4.527 | 4.465 | 4.514 | 1,290,505 | -0.04(-0.82%) |
Jul 15, 2013 | 4.521 | 4.570 | 4.496 | 4.552 | 1,682,798 | +0.03(+0.68%) |
Jul 12, 2013 | 4.477 | 4.521 | 4.459 | 4.521 | 882,788 | +0.03(+0.69%) |
Jul 11, 2013 | 4.496 | 4.496 | 4.431 | 4.490 | 1,966,821 | -0.10(-2.16%) |
Jul 10, 2013 | 4.558 | 4.620 | 4.533 | 4.589 | 1,299,816 | +0.07(+1.64%) |
Jul 09, 2013 | 4.558 | 4.527 | 4.502 | 4.514 | 1,310,324 | +0.02(+0.55%) |
Jul 08, 2013 | 4.484 | 4.514 | 4.471 | 4.490 | 2,299,045 | +0.04(+0.83%) |
Jul 05, 2013 | 4.409 | 4.453 | 4.388 | 4.453 | 1,759,512 | +0.12(+2.71%) |
Jul 03, 2013 | 4.292 | 4.354 | 4.286 | 4.335 | 1,218,211 | +0.07(+1.59%) |
Jul 02, 2013 | 4.286 | 4.329 | 4.242 | 4.267 | 1,458,372 | -0.02(-0.43%) |
Jul 01, 2013 | 4.301 | 4.323 | 4.267 | 4.286 | 1,620,383 | +0.11(+2.51%) |
Jun 28, 2013 | 4.156 | 4.193 | 4.137 | 4.181 | 2,777,990 | +0.03(+0.75%) |
Jun 27, 2013 | 4.174 | 4.205 | 4.137 | 4.150 | 2,275,343 | -0.01(-0.15%) |
Jun 26, 2013 | 4.162 | 4.174 | 4.119 | 4.156 | 1,192,512 | +0.01(+0.15%) |
Jun 25, 2013 | 4.143 | 4.162 | 4.106 | 4.150 | 1,357,610 | -0.01(-0.30%) |
Jun 24, 2013 | 4.143 | 4.193 | 4.113 | 4.162 | 2,079,334 | +0.02(+0.60%) |
Jun 21, 2013 | 4.181 | 4.199 | 4.075 | 4.137 | 1,912,192 | -0.01(-0.15%) |
Jun 20, 2013 | 4.162 | 4.208 | 4.119 | 4.143 | 2,125,266 | +0.02(+0.45%) |
Jun 19, 2013 | 4.236 | 4.255 | 4.125 | 4.125 | 2,261,168 | -0.23(-5.26%) |
Jun 18, 2013 | 4.292 | 4.385 | 4.286 | 4.354 | 1,840,957 | +0.07(+1.59%) |
Jun 17, 2013 | 4.304 | 4.323 | 4.249 | 4.286 | 1,292,522 | +0.09(+2.21%) |
Jun 14, 2013 | 4.224 | 4.255 | 4.165 | 4.193 | 1,578,042 | +0.00(+0.00%) |
Jun 13, 2013 | 4.143 | 4.205 | 4.116 | 4.193 | 1,011,468 | +0.07(+1.80%) |
Jun 12, 2013 | 4.199 | 4.199 | 4.109 | 4.119 | 1,385,947 | -0.09(-2.20%) |
Jun 11, 2013 | 4.211 | 4.255 | 4.196 | 4.211 | 2,059,624 | -0.08(-1.87%) |
Jun 10, 2013 | 4.304 | 4.310 | 4.258 | 4.292 | 1,202,728 | +0.03(+0.73%) |
Jun 07, 2013 | 4.230 | 4.261 | 4.181 | 4.261 | 967,769 | +0.11(+2.53%) |
Jun 06, 2013 | 4.137 | 4.162 | 4.082 | 4.156 | 1,407,944 | +0.01(+0.30%) |
Jun 05, 2013 | 4.230 | 4.237 | 4.143 | 4.143 | 1,584,020 | -0.12(-2.90%) |
Jun 04, 2013 | 4.292 | 4.323 | 4.236 | 4.267 | 1,966,139 | -0.06(-1.29%) |
Jun 03, 2013 | 4.267 | 4.323 | 4.242 | 4.323 | 2,611,018 | +0.07(+1.75%) |
May 31, 2013 | 4.249 | 4.279 | 4.224 | 4.249 | 4,609,651 | -0.13(-2.97%) |
May 30, 2013 | 4.317 | 4.391 | 4.301 | 4.378 | 3,827,573 | +0.22(+5.20%) |
May 29, 2013 | 4.125 | 4.181 | 4.106 | 4.162 | 2,437,586 | +0.13(+3.22%) |
May 28, 2013 | 4.044 | 4.094 | 4.007 | 4.032 | 1,417,520 | +0.06(+1.56%) |
May 24, 2013 | 3.933 | 3.976 | 3.915 | 3.970 | 1,411,538 | -0.02(-0.47%) |
May 23, 2013 | 3.921 | 4.020 | 3.908 | 3.989 | 2,033,433 | +0.02(+0.47%) |
May 22, 2013 | 3.983 | 4.057 | 3.939 | 3.970 | 2,512,761 | +0.01(+0.16%) |
May 21, 2013 | 3.964 | 3.995 | 3.927 | 3.964 | 1,650,092 | -0.09(-2.29%) |
May 20, 2013 | 4.020 | 4.063 | 4.001 | 4.057 | 2,066,710 | +0.04(+0.92%) |
May 17, 2013 | 3.976 | 4.026 | 3.964 | 4.020 | 2,950,310 | +0.11(+2.71%) |
May 16, 2013 | 3.926 | 3.938 | 3.883 | 3.913 | 2,288,173 | -0.02(-0.46%) |
May 15, 2013 | 3.907 | 3.944 | 3.901 | 3.932 | 2,516,852 | +0.01(+0.31%) |
May 13, 2013 | 3.895 | 3.920 | 3.871 | 3.920 | 2,048,697 | -0.02(-0.61%) |
May 10, 2013 | 3.920 | 3.968 | 3.871 | 3.944 | 9,233,477 | -0.04(-0.91%) |
May 09, 2013 | 3.950 | 4.010 | 3.944 | 3.980 | 5,819,727 | -0.02(-0.60%) |
May 08, 2013 | 4.004 | 4.022 | 3.938 | 4.004 | 5,766,393 | -0.13(-3.22%) |
May 07, 2013 | 4.137 | 4.155 | 4.095 | 4.137 | 1,788,206 | +0.00(+0.00%) |
May 06, 2013 | 4.113 | 4.143 | 4.083 | 4.137 | 1,910,018 | +0.03(+0.74%) |
May 03, 2013 | 4.053 | 4.113 | 4.016 | 4.107 | 1,761,289 | +0.09(+2.26%) |
May 02, 2013 | 3.956 | 4.028 | 3.938 | 4.016 | 3,632,805 | -0.02(-0.60%) |