Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.388 | 4.612 | 4.388 | 4.594 | 0 | +0.34(+8.00%) |
Jul 30, 2013 | 4.155 | 4.352 | 4.093 | 4.254 | 0 | +0.33(+8.45%) |
Jul 29, 2013 | 4.030 | 4.093 | 3.896 | 3.922 | 0 | -0.08(-2.01%) |
Jul 26, 2013 | 4.003 | 4.039 | 3.842 | 4.003 | 0 | -0.03(-0.67%) |
Jul 25, 2013 | 4.066 | 4.092 | 4.003 | 4.030 | 0 | -0.07(-1.75%) |
Jul 24, 2013 | 4.146 | 4.227 | 4.030 | 4.102 | 0 | +0.01(+0.22%) |
Jul 23, 2013 | 4.209 | 4.245 | 3.985 | 4.093 | 0 | -0.10(-2.35%) |
Jul 22, 2013 | 4.245 | 4.272 | 4.128 | 4.191 | 0 | -0.01(-0.21%) |
Jul 19, 2013 | 4.263 | 4.263 | 4.128 | 4.200 | 83,984 | -0.07(-1.68%) |
Jul 18, 2013 | 4.334 | 4.379 | 4.272 | 4.272 | 0 | -0.02(-0.42%) |
Jul 17, 2013 | 4.316 | 4.388 | 4.272 | 4.290 | 90,218 | +0.02(+0.42%) |
Jul 16, 2013 | 4.388 | 4.402 | 4.218 | 4.272 | 0 | -0.10(-2.25%) |
Jul 15, 2013 | 4.334 | 4.406 | 4.334 | 4.370 | 0 | +0.07(+1.67%) |
Jul 12, 2013 | 4.388 | 4.442 | 4.272 | 4.299 | 0 | -0.07(-1.64%) |
Jul 11, 2013 | 4.513 | 4.513 | 4.316 | 4.370 | 0 | -0.09(-2.01%) |
Jul 10, 2013 | 4.110 | 4.478 | 4.110 | 4.460 | 461,592 | +0.39(+9.69%) |
Jul 09, 2013 | 4.039 | 4.119 | 4.039 | 4.066 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 4.075 | 4.119 | 4.048 | 4.066 | 0 | -0.02(-0.44%) |
Jul 05, 2013 | 4.137 | 4.137 | 4.057 | 4.084 | 0 | -0.05(-1.32%) |
Jul 03, 2013 | 4.119 | 4.164 | 4.084 | 4.138 | 0 | -0.01(-0.19%) |
Jul 02, 2013 | 4.093 | 4.164 | 4.039 | 4.146 | 0 | +0.05(+1.31%) |
Jul 01, 2013 | 4.030 | 4.119 | 4.012 | 4.093 | 0 | +0.13(+3.16%) |
Jun 28, 2013 | 3.851 | 3.976 | 3.770 | 3.967 | 29,994 | +0.13(+3.50%) |
Jun 27, 2013 | 3.949 | 4.030 | 3.833 | 3.833 | 0 | -0.07(-1.83%) |
Jun 26, 2013 | 3.931 | 3.994 | 3.869 | 3.904 | 0 | +0.04(+1.16%) |
Jun 25, 2013 | 3.681 | 3.922 | 3.681 | 3.860 | 0 | +0.21(+5.64%) |
Jun 24, 2013 | 3.815 | 3.869 | 3.618 | 3.654 | 0 | -0.26(-6.64%) |
Jun 21, 2013 | 3.931 | 3.931 | 3.734 | 3.913 | 109,514 | +0.03(+0.69%) |
Jun 20, 2013 | 3.940 | 3.940 | 3.815 | 3.887 | 0 | -0.11(-2.69%) |
Jun 19, 2013 | 4.066 | 4.119 | 3.994 | 3.994 | 0 | -0.09(-2.20%) |
Jun 18, 2013 | 4.030 | 4.119 | 3.990 | 4.084 | 0 | +0.07(+1.79%) |
Jun 17, 2013 | 4.003 | 4.075 | 3.967 | 4.012 | 0 | +0.04(+1.13%) |
Jun 14, 2013 | 3.994 | 4.040 | 3.967 | 3.967 | 0 | -0.05(-1.34%) |
Jun 13, 2013 | 3.931 | 4.030 | 3.869 | 4.021 | 156,007 | +0.13(+3.22%) |
Jun 12, 2013 | 3.994 | 4.030 | 3.869 | 3.896 | 65,235 | -0.10(-2.47%) |
Jun 11, 2013 | 3.994 | 4.057 | 3.958 | 3.994 | 89,478 | -0.06(-1.55%) |
Jun 10, 2013 | 4.021 | 4.110 | 3.958 | 4.057 | 295,010 | +0.12(+2.95%) |
Jun 07, 2013 | 3.824 | 4.003 | 3.820 | 3.940 | 0 | +0.15(+4.02%) |
Jun 06, 2013 | 3.690 | 3.797 | 3.681 | 3.788 | 0 | +0.07(+1.93%) |
Jun 05, 2013 | 3.663 | 3.822 | 3.653 | 3.716 | 0 | +0.04(+0.97%) |
Jun 04, 2013 | 3.699 | 3.761 | 3.663 | 3.681 | 0 | -0.05(-1.44%) |
Jun 03, 2013 | 3.672 | 3.743 | 3.663 | 3.734 | 126,392 | +0.03(+0.72%) |
May 31, 2013 | 3.672 | 3.716 | 3.663 | 3.707 | 88,967 | +0.06(+1.72%) |
May 30, 2013 | 3.636 | 3.672 | 3.510 | 3.645 | 0 | -0.03(-0.73%) |
May 29, 2013 | 3.707 | 3.707 | 3.591 | 3.672 | 47,227 | -0.02(-0.49%) |
May 28, 2013 | 3.690 | 3.716 | 3.636 | 3.690 | 140,823 | +0.08(+2.23%) |
May 24, 2013 | 3.573 | 3.609 | 3.564 | 3.609 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3.573 | 3.672 | 3.484 | 3.609 | 0 | +0.03(+0.75%) |
May 22, 2013 | 3.618 | 3.645 | 3.537 | 3.582 | 0 | -0.04(-0.99%) |
May 21, 2013 | 3.618 | 3.663 | 3.555 | 3.618 | 0 | +0.02(+0.50%) |
May 20, 2013 | 3.537 | 3.742 | 3.537 | 3.600 | 0 | +0.13(+3.61%) |
May 17, 2013 | 3.403 | 3.475 | 3.394 | 3.475 | 0 | +0.12(+3.47%) |
May 16, 2013 | 3.448 | 3.448 | 3.296 | 3.358 | 108,301 | -0.11(-3.10%) |
May 15, 2013 | 3.466 | 3.493 | 3.412 | 3.466 | 0 | -0.04(-1.28%) |
May 13, 2013 | 3.600 | 3.609 | 3.403 | 3.510 | 0 | -0.12(-3.21%) |
May 10, 2013 | 3.707 | 3.716 | 3.618 | 3.627 | 0 | -0.08(-2.17%) |
May 09, 2013 | 3.725 | 3.779 | 3.663 | 3.707 | 0 | +0.02(+0.49%) |
May 08, 2013 | 3.743 | 3.743 | 3.645 | 3.690 | 0 | -0.01(-0.24%) |
May 07, 2013 | 3.716 | 3.743 | 3.627 | 3.699 | 0 | +0.00(+0.00%) |
May 06, 2013 | 3.654 | 3.788 | 3.618 | 3.699 | 0 | +0.11(+2.99%) |
May 03, 2013 | 3.421 | 3.627 | 3.394 | 3.591 | 0 | +0.20(+5.80%) |
May 02, 2013 | 3.457 | 3.475 | 3.332 | 3.394 | 0 | -0.08(-2.32%) |