Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.381 | 4.468 | 4.357 | 4.412 | 0 | +0.03(+0.72%) |
Jul 30, 2013 | 4.333 | 4.420 | 4.325 | 4.381 | 0 | +0.04(+0.91%) |
Jul 29, 2013 | 4.341 | 4.341 | 4.254 | 4.341 | 0 | -0.03(-0.73%) |
Jul 26, 2013 | 4.539 | 4.563 | 4.278 | 4.373 | 0 | -0.21(-4.67%) |
Jul 25, 2013 | 4.436 | 4.615 | 4.412 | 4.587 | 0 | +0.16(+3.58%) |
Jul 24, 2013 | 4.246 | 4.460 | 4.246 | 4.428 | 0 | +0.18(+4.30%) |
Jul 23, 2013 | 4.317 | 4.317 | 4.230 | 4.246 | 0 | -0.05(-1.11%) |
Jul 22, 2013 | 4.285 | 4.325 | 4.222 | 4.293 | 0 | -0.02(-0.55%) |
Jul 19, 2013 | 4.428 | 4.428 | 4.301 | 4.317 | 0 | -0.12(-2.68%) |
Jul 18, 2013 | 4.309 | 4.452 | 4.238 | 4.436 | 0 | +0.23(+5.47%) |
Jul 17, 2013 | 4.277 | 4.325 | 4.175 | 4.206 | 79,652 | -0.04(-0.93%) |
Jul 16, 2013 | 4.285 | 4.285 | 4.214 | 4.246 | 0 | -0.04(-0.93%) |
Jul 15, 2013 | 4.317 | 4.412 | 4.270 | 4.285 | 0 | -0.06(-1.46%) |
Jul 12, 2013 | 4.301 | 4.365 | 4.270 | 4.349 | 0 | +0.01(+0.18%) |
Jul 11, 2013 | 4.325 | 4.349 | 4.293 | 4.341 | 0 | -0.02(-0.36%) |
Jul 10, 2013 | 4.325 | 4.357 | 4.270 | 4.357 | 0 | +0.04(+0.92%) |
Jul 09, 2013 | 4.365 | 4.365 | 4.293 | 4.317 | 0 | -0.03(-0.73%) |
Jul 08, 2013 | 4.309 | 4.365 | 4.238 | 4.349 | 0 | +0.06(+1.48%) |
Jul 05, 2013 | 4.293 | 4.332 | 4.230 | 4.285 | 0 | +0.04(+0.93%) |
Jul 03, 2013 | 4.166 | 4.246 | 4.151 | 4.246 | 0 | +0.07(+1.71%) |
Jul 02, 2013 | 4.182 | 4.198 | 4.143 | 4.174 | 0 | -0.02(-0.57%) |
Jul 01, 2013 | 4.158 | 4.254 | 4.079 | 4.198 | 0 | +0.08(+1.93%) |
Jun 28, 2013 | 4.103 | 4.151 | 4.063 | 4.119 | 829,441 | +0.02(+0.58%) |
Jun 26, 2013 | 4.119 | 4.127 | 3.920 | 4.095 | 0 | +0.01(+0.19%) |
Jun 25, 2013 | 4.166 | 4.166 | 3.976 | 4.087 | 0 | -0.08(-1.90%) |
Jun 24, 2013 | 4.063 | 4.166 | 3.984 | 4.166 | 0 | +0.06(+1.35%) |
Jun 21, 2013 | 3.984 | 4.158 | 3.921 | 4.111 | 194,744 | +0.15(+3.81%) |
Jun 20, 2013 | 3.936 | 4.000 | 3.936 | 3.960 | 0 | -0.03(-0.80%) |
Jun 19, 2013 | 3.952 | 4.031 | 3.949 | 3.992 | 0 | +0.01(+0.20%) |
Jun 18, 2013 | 3.889 | 4.000 | 3.881 | 3.984 | 0 | +0.10(+2.66%) |
Jun 17, 2013 | 3.785 | 3.904 | 3.770 | 3.881 | 0 | +0.12(+3.16%) |
Jun 14, 2013 | 3.873 | 3.897 | 3.762 | 3.762 | 0 | -0.13(-3.27%) |
Jun 13, 2013 | 3.928 | 3.928 | 3.857 | 3.889 | 42,739 | -0.02(-0.61%) |
Jun 12, 2013 | 4.063 | 4.063 | 3.904 | 3.912 | 35,787 | -0.12(-2.95%) |
Jun 11, 2013 | 4.039 | 4.103 | 4.016 | 4.031 | 27,370 | -0.06(-1.36%) |
Jun 10, 2013 | 4.111 | 4.111 | 3.944 | 4.087 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 3.833 | 4.103 | 3.825 | 4.087 | 0 | +0.28(+7.29%) |
Jun 06, 2013 | 3.833 | 3.889 | 3.793 | 3.809 | 77,116 | -0.03(-0.83%) |
Jun 05, 2013 | 3.865 | 3.865 | 3.801 | 3.841 | 0 | -0.02(-0.62%) |
Jun 04, 2013 | 3.904 | 3.944 | 3.809 | 3.865 | 0 | -0.04(-1.02%) |
Jun 03, 2013 | 3.992 | 3.992 | 3.841 | 3.904 | 134,191 | -0.10(-2.38%) |
May 31, 2013 | 4.024 | 4.071 | 3.960 | 4.000 | 63,266 | -0.05(-1.18%) |
May 30, 2013 | 4.008 | 4.087 | 3.992 | 4.047 | 44,115 | -0.02(-0.58%) |
May 29, 2013 | 4.151 | 4.151 | 4.008 | 4.071 | 137,300 | -0.12(-2.84%) |
May 28, 2013 | 4.135 | 4.206 | 3.992 | 4.190 | 94,969 | +0.02(+0.57%) |
May 24, 2013 | 4.095 | 4.166 | 4.071 | 4.166 | 0 | +0.07(+1.74%) |
May 23, 2013 | 3.976 | 4.135 | 3.952 | 4.095 | 0 | +0.10(+2.38%) |
May 22, 2013 | 3.912 | 4.008 | 3.873 | 4.000 | 0 | +0.09(+2.23%) |
May 21, 2013 | 3.849 | 3.928 | 3.801 | 3.912 | 0 | +0.05(+1.23%) |
May 20, 2013 | 3.785 | 3.912 | 3.770 | 3.865 | 0 | +0.06(+1.46%) |
May 17, 2013 | 3.936 | 3.960 | 3.809 | 3.809 | 0 | -0.11(-2.83%) |
May 16, 2013 | 3.904 | 3.944 | 3.849 | 3.920 | 98,917 | +0.01(+0.20%) |
May 15, 2013 | 3.897 | 3.944 | 3.841 | 3.912 | 0 | +0.04(+1.02%) |
May 13, 2013 | 3.865 | 3.968 | 3.849 | 3.873 | 0 | -0.02(-0.41%) |
May 10, 2013 | 4.008 | 4.031 | 3.865 | 3.889 | 0 | -0.10(-2.39%) |
May 09, 2013 | 3.857 | 3.984 | 3.793 | 3.984 | 0 | +0.10(+2.66%) |
May 08, 2013 | 3.865 | 3.881 | 3.786 | 3.881 | 0 | +0.00(+0.00%) |
May 07, 2013 | 3.865 | 3.920 | 3.817 | 3.881 | 0 | +0.03(+0.82%) |
May 06, 2013 | 3.841 | 3.897 | 3.674 | 3.849 | 0 | -0.07(-1.82%) |
May 03, 2013 | 3.897 | 3.936 | 3.849 | 3.920 | 0 | +0.07(+1.86%) |
May 02, 2013 | 3.873 | 3.952 | 3.833 | 3.849 | 0 | +0.02(+0.41%) |