Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 5.170 | 5.969 | 5.170 | 5.950 | 0 | +0.79(+15.31%) |
Jul 30, 2013 | 4.930 | 5.170 | 4.930 | 5.160 | 0 | +0.16(+3.20%) |
Jul 29, 2013 | 4.900 | 5.026 | 4.800 | 5.000 | 0 | +0.07(+1.44%) |
Jul 26, 2013 | 4.950 | 5.000 | 4.840 | 4.929 | 0 | -0.01(-0.22%) |
Jul 25, 2013 | 4.840 | 4.940 | 4.550 | 4.940 | 0 | +0.12(+2.49%) |
Jul 24, 2013 | 4.920 | 5.000 | 4.810 | 4.820 | 0 | -0.01(-0.21%) |
Jul 23, 2013 | 4.900 | 4.940 | 4.800 | 4.830 | 0 | -0.03(-0.62%) |
Jul 22, 2013 | 4.800 | 4.900 | 4.760 | 4.860 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.760 | 4.930 | 4.704 | 4.860 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 4.710 | 4.960 | 4.600 | 4.860 | 0 | +0.11(+2.32%) |
Jul 17, 2013 | 4.700 | 4.800 | 4.590 | 4.750 | 51,700 | +0.11(+2.36%) |
Jul 16, 2013 | 4.650 | 4.650 | 4.530 | 4.640 | 0 | +0.02(+0.43%) |
Jul 15, 2013 | 4.620 | 4.620 | 4.500 | 4.620 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 4.600 | 4.650 | 4.500 | 4.620 | 0 | +0.12(+2.71%) |
Jul 11, 2013 | 4.590 | 4.600 | 4.470 | 4.498 | 0 | +0.03(+0.63%) |
Jul 10, 2013 | 4.500 | 4.520 | 4.400 | 4.470 | 0 | +0.01(+0.22%) |
Jul 09, 2013 | 4.200 | 4.490 | 4.160 | 4.460 | 0 | +0.30(+7.21%) |
Jul 08, 2013 | 4.080 | 4.280 | 4.080 | 4.160 | 0 | +0.07(+1.71%) |
Jul 05, 2013 | 4.310 | 4.320 | 3.970 | 4.090 | 0 | -0.11(-2.62%) |
Jul 03, 2013 | 4.310 | 4.395 | 3.955 | 4.200 | 0 | -0.16(-3.67%) |
Jul 02, 2013 | 4.440 | 4.440 | 4.260 | 4.360 | 0 | -0.05(-1.13%) |
Jul 01, 2013 | 4.250 | 4.420 | 4.220 | 4.410 | 0 | +0.16(+3.76%) |
Jun 28, 2013 | 4.100 | 4.250 | 3.990 | 4.250 | 27,729 | +0.30(+7.60%) |
Jun 26, 2013 | 3.930 | 4.030 | 3.920 | 3.950 | 0 | +0.01(+0.25%) |
Jun 25, 2013 | 3.950 | 4.060 | 3.930 | 3.940 | 0 | +0.03(+0.77%) |
Jun 24, 2013 | 4.090 | 4.090 | 3.900 | 3.910 | 0 | -0.14(-3.46%) |
Jun 21, 2013 | 4.230 | 4.230 | 3.925 | 4.050 | 22,079 | +0.05(+1.25%) |
Jun 20, 2013 | 3.950 | 4.080 | 3.900 | 4.000 | 0 | +0.03(+0.76%) |
Jun 19, 2013 | 3.990 | 4.049 | 3.950 | 3.970 | 0 | -0.01(-0.25%) |
Jun 18, 2013 | 4.150 | 4.150 | 3.950 | 3.980 | 0 | -0.18(-4.33%) |
Jun 17, 2013 | 4.100 | 4.210 | 4.060 | 4.160 | 0 | +0.07(+1.71%) |
Jun 14, 2013 | 4.050 | 4.130 | 3.960 | 4.090 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.090 | 4.100 | 3.960 | 4.090 | 26,847 | +0.00(+0.00%) |
Jun 12, 2013 | 4.190 | 4.200 | 4.000 | 4.090 | 50,366 | +0.10(+2.51%) |
Jun 11, 2013 | 4.080 | 4.180 | 3.950 | 3.990 | 51,664 | -0.08(-1.97%) |
Jun 10, 2013 | 4.130 | 4.200 | 4.050 | 4.070 | 0 | -0.13(-3.10%) |
Jun 07, 2013 | 4.200 | 4.320 | 4.050 | 4.200 | 0 | +0.05(+1.20%) |
Jun 06, 2013 | 4.000 | 4.180 | 4.000 | 4.150 | 0 | +0.09(+2.22%) |
Jun 05, 2013 | 4.240 | 4.270 | 3.950 | 4.060 | 0 | -0.09(-2.17%) |
Jun 04, 2013 | 4.340 | 4.420 | 4.128 | 4.150 | 0 | -0.14(-3.26%) |
Jun 03, 2013 | 4.230 | 4.300 | 4.050 | 4.290 | 86,195 | +0.04(+1.06%) |
May 31, 2013 | 4.400 | 4.400 | 4.210 | 4.245 | 28,256 | -0.10(-2.41%) |
May 30, 2013 | 4.350 | 4.400 | 4.320 | 4.350 | 0 | +0.06(+1.40%) |
May 29, 2013 | 4.210 | 4.349 | 4.200 | 4.290 | 21,926 | +0.03(+0.70%) |
May 28, 2013 | 4.470 | 4.470 | 4.160 | 4.260 | 76,285 | -0.14(-3.18%) |
May 24, 2013 | 4.210 | 4.470 | 4.153 | 4.400 | 0 | +0.17(+4.02%) |
May 23, 2013 | 4.100 | 4.400 | 4.100 | 4.230 | 0 | +0.05(+1.20%) |
May 22, 2013 | 4.420 | 4.489 | 4.110 | 4.180 | 0 | -0.24(-5.43%) |
May 21, 2013 | 4.370 | 4.450 | 4.320 | 4.420 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.470 | 4.550 | 4.360 | 4.420 | 0 | +0.02(+0.45%) |
May 17, 2013 | 4.190 | 4.450 | 4.100 | 4.400 | 0 | +0.18(+4.27%) |
May 16, 2013 | 4.150 | 4.320 | 4.100 | 4.220 | 33,085 | -0.06(-1.29%) |
May 15, 2013 | 4.390 | 4.433 | 4.100 | 4.275 | 0 | +0.12(+3.01%) |
May 13, 2013 | 4.210 | 4.270 | 4.050 | 4.150 | 0 | -0.14(-3.26%) |
May 10, 2013 | 4.390 | 4.390 | 4.210 | 4.290 | 0 | -0.08(-1.83%) |
May 09, 2013 | 4.530 | 4.530 | 4.340 | 4.370 | 0 | -0.14(-3.10%) |
May 08, 2013 | 4.500 | 4.530 | 4.321 | 4.510 | 0 | +0.01(+0.22%) |
May 07, 2013 | 4.530 | 4.550 | 4.220 | 4.500 | 0 | -0.10(-2.17%) |
May 06, 2013 | 4.750 | 4.830 | 4.550 | 4.600 | 0 | -0.23(-4.76%) |
May 03, 2013 | 5.030 | 5.030 | 4.800 | 4.830 | 0 | -0.06(-1.23%) |
May 02, 2013 | 4.750 | 5.150 | 4.671 | 4.890 | 0 | +0.16(+3.38%) |