Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.210 | 4.210 | 4.040 | 4.184 | 13,163 | -0.07(-1.55%) |
Jul 30, 2013 | 4.480 | 4.510 | 3.970 | 4.250 | 28,374 | -0.26(-5.76%) |
Jul 29, 2013 | 4.700 | 4.701 | 4.460 | 4.510 | 13,412 | -0.24(-5.05%) |
Jul 26, 2013 | 4.658 | 4.750 | 4.611 | 4.750 | 1,092 | +0.00(+0.00%) |
Jul 25, 2013 | 4.810 | 4.810 | 4.750 | 4.750 | 1,795 | -0.07(-1.45%) |
Jul 24, 2013 | 4.660 | 4.860 | 4.660 | 4.820 | 23,922 | +0.25(+5.47%) |
Jul 23, 2013 | 4.610 | 4.650 | 4.500 | 4.570 | 4,193 | +0.02(+0.44%) |
Jul 22, 2013 | 4.530 | 4.570 | 4.521 | 4.550 | 9,543 | +0.02(+0.46%) |
Jul 19, 2013 | 4.400 | 4.529 | 4.400 | 4.529 | 3,656 | +0.14(+3.17%) |
Jul 18, 2013 | 4.350 | 4.390 | 4.350 | 4.390 | 8,502 | +0.01(+0.23%) |
Jul 17, 2013 | 4.410 | 4.410 | 4.353 | 4.380 | 7,111 | -0.01(-0.23%) |
Jul 16, 2013 | 4.400 | 4.400 | 4.390 | 4.390 | 2,472 | -0.02(-0.45%) |
Jul 15, 2013 | 4.370 | 4.430 | 4.350 | 4.410 | 23,220 | +0.01(+0.23%) |
Jul 12, 2013 | 4.560 | 4.560 | 4.350 | 4.400 | 6,379 | -0.20(-4.35%) |
Jul 11, 2013 | 4.650 | 4.676 | 4.380 | 4.600 | 10,950 | -0.14(-2.95%) |
Jul 10, 2013 | 4.760 | 4.810 | 4.601 | 4.740 | 13,049 | -0.03(-0.63%) |
Jul 09, 2013 | 4.870 | 4.880 | 4.760 | 4.770 | 16,400 | -0.09(-1.85%) |
Jul 08, 2013 | 4.770 | 4.870 | 4.700 | 4.860 | 20,254 | +0.18(+3.85%) |
Jul 05, 2013 | 4.640 | 4.739 | 4.590 | 4.680 | 8,909 | +0.21(+4.63%) |
Jul 03, 2013 | 4.670 | 4.730 | 4.410 | 4.473 | 11,005 | -0.30(-6.23%) |
Jul 02, 2013 | 4.880 | 4.940 | 4.760 | 4.770 | 18,620 | -0.10(-2.05%) |
Jul 01, 2013 | 4.990 | 5.110 | 4.770 | 4.870 | 8,202 | -0.15(-2.99%) |
Jun 28, 2013 | 5.180 | 5.200 | 4.980 | 5.020 | 19,995 | -0.14(-2.71%) |
Jun 27, 2013 | 4.870 | 5.200 | 4.870 | 5.160 | 34,109 | +0.36(+7.50%) |
Jun 26, 2013 | 4.570 | 5.000 | 4.570 | 4.800 | 19,544 | +0.45(+10.34%) |
Jun 25, 2013 | 4.880 | 5.470 | 4.350 | 4.350 | 44,771 | -0.45(-9.38%) |
Jun 24, 2013 | 4.820 | 4.950 | 4.780 | 4.800 | 17,820 | -0.04(-0.83%) |
Jun 21, 2013 | 5.200 | 5.326 | 4.235 | 4.840 | 34,035 | -0.36(-6.92%) |
Jun 20, 2013 | 6.650 | 6.690 | 5.180 | 5.200 | 63,798 | -0.68(-11.58%) |
Jun 19, 2013 | 5.450 | 6.413 | 5.450 | 5.881 | 77,252 | +0.71(+13.75%) |
Jun 18, 2013 | 4.380 | 5.529 | 4.380 | 5.170 | 36,476 | +0.77(+17.50%) |
Jun 17, 2013 | 4.530 | 4.530 | 4.380 | 4.400 | 7,563 | -0.10(-2.22%) |
Jun 14, 2013 | 4.140 | 4.500 | 4.140 | 4.500 | 3,840 | +0.49(+12.22%) |
Jun 13, 2013 | 3.933 | 4.010 | 3.933 | 4.010 | 484 | -0.06(-1.54%) |
Jun 12, 2013 | 4.080 | 4.170 | 4.073 | 4.073 | 6,140 | -0.08(-1.86%) |
Jun 11, 2013 | 4.150 | 4.310 | 4.120 | 4.150 | 16,485 | +0.03(+0.73%) |
Jun 10, 2013 | 4.160 | 4.160 | 4.120 | 4.120 | 10,500 | -0.00(-0.00%) |
Jun 07, 2013 | 4.170 | 4.170 | 4.120 | 4.120 | 2,642 | -0.03(-0.72%) |
Jun 06, 2013 | 4.180 | 4.180 | 4.140 | 4.150 | 5,100 | +0.02(+0.48%) |
Jun 05, 2013 | 4.240 | 4.240 | 4.130 | 4.130 | 4,011 | -0.08(-1.90%) |
Jun 04, 2013 | 4.200 | 4.210 | 4.129 | 4.210 | 7,640 | -0.00(-0.00%) |
Jun 03, 2013 | 4.230 | 4.230 | 4.200 | 4.210 | 2,300 | -0.02(-0.47%) |
May 31, 2013 | 4.200 | 4.230 | 4.200 | 4.230 | 4,800 | +0.06(+1.44%) |
May 30, 2013 | 4.150 | 4.170 | 4.100 | 4.170 | 5,154 | +0.03(+0.72%) |
May 29, 2013 | 4.110 | 4.150 | 4.100 | 4.140 | 4,724 | -0.06(-1.43%) |
May 28, 2013 | 4.050 | 4.200 | 3.960 | 4.200 | 7,880 | +0.11(+2.69%) |
May 24, 2013 | 4.050 | 4.090 | 4.044 | 4.090 | 17,750 | +0.06(+1.49%) |
May 23, 2013 | 4.230 | 4.230 | 4.010 | 4.030 | 16,114 | -0.17(-4.05%) |
May 22, 2013 | 4.117 | 4.230 | 4.117 | 4.200 | 1,568 | -0.01(-0.24%) |
May 21, 2013 | 4.217 | 4.217 | 4.210 | 4.210 | 641 | -0.01(-0.24%) |
May 20, 2013 | 4.210 | 4.230 | 4.210 | 4.220 | 6,900 | -0.01(-0.24%) |
May 17, 2013 | 4.150 | 4.230 | 4.120 | 4.230 | 20,063 | +0.09(+2.17%) |
May 16, 2013 | 4.198 | 4.200 | 3.938 | 4.140 | 7,122 | -0.02(-0.48%) |
May 15, 2013 | 4.250 | 4.250 | 3.960 | 4.160 | 13,699 | -0.17(-3.93%) |
May 13, 2013 | 4.250 | 4.330 | 4.110 | 4.330 | 36,800 | +0.20(+4.84%) |
May 10, 2013 | 4.000 | 4.240 | 4.000 | 4.130 | 27,403 | +0.13(+3.25%) |
May 09, 2013 | 4.110 | 4.110 | 4.000 | 4.000 | 8,355 | -0.05(-1.23%) |
May 08, 2013 | 4.050 | 4.050 | 4.020 | 4.050 | 2,100 | -0.06(-1.46%) |
May 07, 2013 | 4.100 | 4.139 | 4.022 | 4.110 | 22,580 | +0.03(+0.74%) |
May 06, 2013 | 4.070 | 4.090 | 3.900 | 4.080 | 7,050 | +0.01(+0.25%) |
May 03, 2013 | 4.070 | 4.070 | 3.830 | 4.070 | 6,118 | +0.17(+4.36%) |
May 02, 2013 | 4.070 | 4.070 | 3.900 | 3.900 | 1,117 | -0.17(-4.18%) |