Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.070 | 4.125 | 3.850 | 3.990 | 1,831,418 | -0.08(-1.97%) |
Jul 30, 2013 | 4.170 | 4.170 | 4.030 | 4.070 | 912,195 | -0.07(-1.69%) |
Jul 29, 2013 | 4.020 | 4.280 | 4.020 | 4.140 | 2,025,499 | +0.15(+3.76%) |
Jul 26, 2013 | 3.870 | 4.050 | 3.870 | 3.990 | 1,259,253 | +0.02(+0.50%) |
Jul 25, 2013 | 3.850 | 4.070 | 3.830 | 3.970 | 1,269,510 | +0.12(+3.12%) |
Jul 24, 2013 | 4.120 | 4.120 | 3.790 | 3.850 | 2,333,352 | -0.26(-6.33%) |
Jul 23, 2013 | 3.750 | 4.110 | 3.690 | 4.110 | 1,989,391 | +0.36(+9.60%) |
Jul 22, 2013 | 3.770 | 3.870 | 3.680 | 3.750 | 2,756,541 | +0.17(+4.75%) |
Jul 19, 2013 | 3.490 | 3.580 | 3.440 | 3.580 | 703,516 | +0.13(+3.77%) |
Jul 18, 2013 | 3.480 | 3.520 | 3.350 | 3.450 | 980,353 | +0.00(+0.00%) |
Jul 17, 2013 | 3.640 | 3.740 | 3.430 | 3.450 | 1,443,993 | -0.15(-4.17%) |
Jul 16, 2013 | 3.670 | 3.700 | 3.520 | 3.600 | 1,299,041 | -0.02(-0.55%) |
Jul 15, 2013 | 3.270 | 3.650 | 3.270 | 3.620 | 2,288,519 | +0.37(+11.38%) |
Jul 12, 2013 | 3.320 | 3.320 | 3.170 | 3.250 | 826,006 | -0.07(-2.11%) |
Jul 11, 2013 | 3.260 | 3.350 | 3.210 | 3.320 | 1,826,800 | +0.26(+8.50%) |
Jul 10, 2013 | 3.060 | 3.140 | 3.000 | 3.060 | 1,334,881 | +0.00(+0.00%) |
Jul 09, 2013 | 3.010 | 3.080 | 2.950 | 3.060 | 1,078,331 | +0.11(+3.73%) |
Jul 08, 2013 | 3.080 | 3.100 | 2.940 | 2.950 | 910,436 | -0.05(-1.67%) |
Jul 05, 2013 | 3.000 | 3.050 | 2.890 | 3.000 | 1,345,777 | -0.13(-4.15%) |
Jul 03, 2013 | 3.180 | 3.240 | 3.100 | 3.130 | 825,842 | +0.03(+0.97%) |
Jul 02, 2013 | 3.400 | 3.410 | 3.050 | 3.100 | 1,527,728 | -0.20(-6.06%) |
Jul 01, 2013 | 3.470 | 3.490 | 3.290 | 3.300 | 1,397,081 | -0.13(-3.79%) |
Jun 28, 2013 | 2.980 | 3.470 | 2.950 | 3.430 | 2,212,099 | +0.44(+14.72%) |
Jun 27, 2013 | 3.030 | 3.050 | 2.900 | 2.990 | 1,388,036 | +0.04(+1.36%) |
Jun 26, 2013 | 3.060 | 3.090 | 2.880 | 2.950 | 1,637,265 | -0.26(-8.10%) |
Jun 25, 2013 | 3.220 | 3.300 | 3.140 | 3.210 | 681,350 | +0.03(+0.94%) |
Jun 24, 2013 | 3.450 | 3.480 | 3.170 | 3.180 | 1,604,650 | -0.36(-10.17%) |
Jun 21, 2013 | 3.420 | 3.640 | 3.400 | 3.540 | 2,967,807 | +0.17(+5.04%) |
Jun 20, 2013 | 3.470 | 3.630 | 3.348 | 3.370 | 1,694,652 | -0.37(-9.89%) |
Jun 19, 2013 | 3.870 | 3.930 | 3.730 | 3.740 | 742,094 | -0.10(-2.60%) |
Jun 18, 2013 | 3.900 | 3.981 | 3.800 | 3.840 | 971,304 | -0.08(-2.04%) |
Jun 17, 2013 | 4.020 | 4.060 | 3.890 | 3.920 | 823,526 | -0.13(-3.21%) |
Jun 14, 2013 | 4.170 | 4.230 | 4.020 | 4.050 | 541,008 | -0.09(-2.17%) |
Jun 13, 2013 | 4.040 | 4.160 | 4.000 | 4.140 | 407,506 | +0.07(+1.72%) |
Jun 12, 2013 | 4.030 | 4.200 | 4.020 | 4.070 | 523,154 | +0.06(+1.50%) |
Jun 11, 2013 | 4.050 | 4.080 | 3.960 | 4.010 | 677,951 | -0.14(-3.37%) |
Jun 10, 2013 | 4.170 | 4.190 | 4.050 | 4.150 | 453,009 | +0.01(+0.24%) |
Jun 07, 2013 | 4.290 | 4.320 | 4.110 | 4.140 | 851,826 | -0.27(-6.12%) |
Jun 06, 2013 | 4.370 | 4.475 | 4.310 | 4.410 | 605,455 | +0.03(+0.68%) |
Jun 05, 2013 | 4.470 | 4.550 | 4.345 | 4.380 | 595,767 | -0.07(-1.57%) |
Jun 04, 2013 | 4.490 | 4.500 | 4.400 | 4.450 | 546,249 | -0.10(-2.20%) |
Jun 03, 2013 | 4.540 | 4.620 | 4.450 | 4.550 | 809,277 | +0.10(+2.25%) |
May 31, 2013 | 4.460 | 4.541 | 4.280 | 4.450 | 1,231,590 | -0.09(-1.98%) |
May 30, 2013 | 4.290 | 4.600 | 4.290 | 4.540 | 1,293,057 | +0.35(+8.35%) |
May 29, 2013 | 4.060 | 4.190 | 4.020 | 4.190 | 780,704 | +0.13(+3.20%) |
May 28, 2013 | 4.080 | 4.200 | 3.960 | 4.060 | 813,246 | -0.02(-0.49%) |
May 24, 2013 | 4.140 | 4.230 | 4.050 | 4.080 | 629,519 | -0.07(-1.69%) |
May 23, 2013 | 4.130 | 4.260 | 4.110 | 4.150 | 787,380 | +0.10(+2.47%) |
May 22, 2013 | 4.090 | 4.270 | 4.000 | 4.050 | 1,431,548 | +0.05(+1.25%) |
May 21, 2013 | 4.010 | 4.110 | 3.950 | 4.000 | 948,598 | -0.14(-3.38%) |
May 20, 2013 | 3.810 | 4.140 | 3.720 | 4.140 | 1,437,299 | +0.29(+7.53%) |
May 17, 2013 | 3.960 | 4.010 | 3.840 | 3.850 | 1,238,324 | -0.19(-4.70%) |
May 16, 2013 | 4.010 | 4.160 | 3.950 | 4.040 | 1,092,184 | -0.04(-0.98%) |
May 15, 2013 | 4.310 | 4.310 | 4.050 | 4.080 | 1,438,931 | -0.42(-9.33%) |
May 13, 2013 | 4.600 | 4.610 | 4.460 | 4.500 | 884,584 | -0.14(-3.02%) |
May 10, 2013 | 4.450 | 4.670 | 4.400 | 4.640 | 1,077,219 | +0.06(+1.31%) |
May 09, 2013 | 4.500 | 4.760 | 4.480 | 4.580 | 1,264,116 | -0.01(-0.22%) |
May 08, 2013 | 4.600 | 4.650 | 4.440 | 4.590 | 1,449,992 | +0.00(+0.00%) |
May 07, 2013 | 4.710 | 4.770 | 4.550 | 4.590 | 1,158,213 | -0.26(-5.36%) |
May 06, 2013 | 4.970 | 4.996 | 4.820 | 4.850 | 830,605 | -0.12(-2.41%) |
May 03, 2013 | 5.040 | 5.080 | 4.940 | 4.970 | 1,139,112 | -0.04(-0.80%) |
May 02, 2013 | 5.180 | 5.190 | 4.950 | 5.010 | 677,636 | -0.03(-0.60%) |