Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.739 | 4.825 | 4.732 | 4.776 | 1,964,101 | +0.11(+2.25%) |
Jul 30, 2013 | 4.776 | 4.795 | 4.646 | 4.671 | 2,816,759 | -0.07(-1.56%) |
Jul 29, 2013 | 4.757 | 4.769 | 4.720 | 4.745 | 703,449 | -0.07(-1.41%) |
Jul 26, 2013 | 4.769 | 4.831 | 4.751 | 4.813 | 1,338,035 | -0.03(-0.64%) |
Jul 25, 2013 | 4.788 | 4.844 | 4.776 | 4.844 | 1,464,122 | +0.07(+1.55%) |
Jul 24, 2013 | 4.813 | 4.825 | 4.751 | 4.769 | 1,116,469 | -0.01(-0.26%) |
Jul 23, 2013 | 4.800 | 4.807 | 4.763 | 4.782 | 2,318,692 | +0.07(+1.57%) |
Jul 22, 2013 | 4.677 | 4.708 | 4.671 | 4.708 | 1,447,002 | +0.07(+1.60%) |
Jul 19, 2013 | 4.615 | 4.658 | 4.596 | 4.634 | 875,360 | -0.01(-0.27%) |
Jul 18, 2013 | 4.584 | 4.652 | 4.584 | 4.646 | 1,325,542 | +0.15(+3.30%) |
Jul 17, 2013 | 4.498 | 4.532 | 4.461 | 4.498 | 1,088,928 | -0.01(-0.27%) |
Jul 16, 2013 | 4.479 | 4.522 | 4.461 | 4.510 | 1,291,779 | -0.04(-0.82%) |
Jul 15, 2013 | 4.516 | 4.566 | 4.491 | 4.547 | 1,684,459 | +0.03(+0.68%) |
Jul 12, 2013 | 4.473 | 4.516 | 4.454 | 4.516 | 883,659 | +0.03(+0.69%) |
Jul 11, 2013 | 4.491 | 4.491 | 4.427 | 4.485 | 1,968,763 | -0.10(-2.16%) |
Jul 10, 2013 | 4.553 | 4.615 | 4.529 | 4.584 | 1,301,099 | +0.07(+1.64%) |
Jul 09, 2013 | 4.553 | 4.522 | 4.498 | 4.510 | 1,311,617 | +0.02(+0.55%) |
Jul 08, 2013 | 4.479 | 4.510 | 4.467 | 4.485 | 2,301,314 | +0.04(+0.83%) |
Jul 05, 2013 | 4.405 | 4.448 | 4.383 | 4.448 | 1,761,248 | +0.12(+2.71%) |
Jul 03, 2013 | 4.288 | 4.349 | 4.281 | 4.331 | 1,219,414 | +0.07(+1.59%) |
Jul 02, 2013 | 4.281 | 4.325 | 4.238 | 4.263 | 1,459,812 | -0.02(-0.43%) |
Jul 01, 2013 | 4.297 | 4.318 | 4.263 | 4.281 | 1,621,982 | +0.11(+2.51%) |
Jun 28, 2013 | 4.152 | 4.189 | 4.133 | 4.176 | 2,780,731 | +0.03(+0.75%) |
Jun 27, 2013 | 4.170 | 4.201 | 4.133 | 4.145 | 2,277,588 | -0.01(-0.15%) |
Jun 26, 2013 | 4.158 | 4.170 | 4.115 | 4.152 | 1,193,689 | +0.01(+0.15%) |
Jun 25, 2013 | 4.139 | 4.158 | 4.102 | 4.145 | 1,358,950 | -0.01(-0.30%) |
Jun 24, 2013 | 4.139 | 4.189 | 4.108 | 4.158 | 2,081,387 | +0.02(+0.60%) |
Jun 21, 2013 | 4.176 | 4.195 | 4.071 | 4.133 | 1,914,079 | -0.01(-0.15%) |
Jun 20, 2013 | 4.158 | 4.204 | 4.115 | 4.139 | 2,127,364 | +0.02(+0.45%) |
Jun 19, 2013 | 4.232 | 4.251 | 4.121 | 4.121 | 2,263,399 | -0.23(-5.26%) |
Jun 18, 2013 | 4.288 | 4.380 | 4.281 | 4.349 | 1,842,774 | +0.07(+1.59%) |
Jun 17, 2013 | 4.300 | 4.318 | 4.244 | 4.281 | 1,293,797 | +0.09(+2.21%) |
Jun 14, 2013 | 4.220 | 4.251 | 4.161 | 4.189 | 1,579,600 | +0.00(+0.00%) |
Jun 13, 2013 | 4.139 | 4.201 | 4.111 | 4.189 | 1,012,466 | +0.07(+1.80%) |
Jun 12, 2013 | 4.195 | 4.195 | 4.105 | 4.115 | 1,387,315 | -0.09(-2.20%) |
Jun 11, 2013 | 4.207 | 4.251 | 4.192 | 4.207 | 2,061,657 | -0.08(-1.87%) |
Jun 10, 2013 | 4.300 | 4.306 | 4.254 | 4.288 | 1,203,915 | +0.03(+0.73%) |
Jun 07, 2013 | 4.226 | 4.257 | 4.176 | 4.257 | 968,724 | +0.11(+2.53%) |
Jun 06, 2013 | 4.133 | 4.158 | 4.078 | 4.152 | 1,409,333 | +0.01(+0.30%) |
Jun 05, 2013 | 4.226 | 4.233 | 4.139 | 4.139 | 1,585,584 | -0.12(-2.90%) |
Jun 04, 2013 | 4.288 | 4.318 | 4.232 | 4.263 | 1,968,080 | -0.06(-1.29%) |
Jun 03, 2013 | 4.263 | 4.318 | 4.238 | 4.318 | 2,613,595 | +0.07(+1.75%) |
May 31, 2013 | 4.244 | 4.275 | 4.220 | 4.244 | 4,614,200 | -0.13(-2.97%) |
May 30, 2013 | 4.312 | 4.386 | 4.297 | 4.374 | 3,831,350 | +0.22(+5.20%) |
May 29, 2013 | 4.121 | 4.176 | 4.102 | 4.158 | 2,439,991 | +0.13(+3.22%) |
May 28, 2013 | 4.040 | 4.090 | 4.003 | 4.028 | 1,418,919 | +0.06(+1.56%) |
May 24, 2013 | 3.929 | 3.973 | 3.911 | 3.966 | 1,412,932 | -0.02(-0.47%) |
May 23, 2013 | 3.917 | 4.016 | 3.905 | 3.985 | 2,035,440 | +0.02(+0.47%) |
May 22, 2013 | 3.979 | 4.053 | 3.935 | 3.966 | 2,515,241 | +0.01(+0.16%) |
May 21, 2013 | 3.960 | 3.991 | 3.923 | 3.960 | 1,651,721 | -0.09(-2.29%) |
May 20, 2013 | 4.016 | 4.059 | 3.997 | 4.053 | 2,068,750 | +0.04(+0.92%) |
May 17, 2013 | 3.973 | 4.022 | 3.960 | 4.016 | 2,953,222 | +0.11(+2.71%) |
May 16, 2013 | 3.922 | 3.934 | 3.879 | 3.910 | 2,290,432 | -0.02(-0.46%) |
May 15, 2013 | 3.904 | 3.940 | 3.898 | 3.928 | 2,519,337 | +0.01(+0.31%) |
May 13, 2013 | 3.891 | 3.916 | 3.867 | 3.916 | 2,050,719 | -0.02(-0.61%) |
May 10, 2013 | 3.916 | 3.964 | 3.867 | 3.940 | 9,242,590 | -0.04(-0.91%) |
May 09, 2013 | 3.946 | 4.006 | 3.940 | 3.976 | 5,825,471 | -0.02(-0.60%) |
May 08, 2013 | 4.000 | 4.018 | 3.934 | 4.000 | 5,772,084 | -0.13(-3.22%) |
May 07, 2013 | 4.133 | 4.151 | 4.091 | 4.133 | 1,789,971 | +0.00(+0.00%) |
May 06, 2013 | 4.109 | 4.139 | 4.079 | 4.133 | 1,911,903 | +0.03(+0.74%) |
May 03, 2013 | 4.049 | 4.109 | 4.012 | 4.103 | 1,763,028 | +0.09(+2.26%) |
May 02, 2013 | 3.952 | 4.024 | 3.934 | 4.012 | 3,636,391 | -0.02(-0.60%) |