Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.780 | 4.978 | 4.707 | 4.877 | 6,987,903 | +0.08(+1.69%) |
Jul 30, 2013 | 4.772 | 4.861 | 4.707 | 4.796 | 3,110,598 | +0.02(+0.51%) |
Jul 29, 2013 | 4.853 | 4.893 | 4.772 | 4.772 | 3,855,121 | -0.06(-1.34%) |
Jul 26, 2013 | 4.699 | 4.844 | 4.610 | 4.836 | 4,168,768 | +0.10(+2.05%) |
Jul 25, 2013 | 4.658 | 4.844 | 4.658 | 4.739 | 5,303,556 | +0.05(+1.03%) |
Jul 24, 2013 | 4.909 | 4.982 | 4.578 | 4.691 | 9,305,340 | -0.18(-3.65%) |
Jul 23, 2013 | 4.675 | 4.869 | 4.626 | 4.869 | 5,477,867 | +0.19(+4.15%) |
Jul 22, 2013 | 4.658 | 4.731 | 4.602 | 4.675 | 6,673,409 | +0.19(+4.33%) |
Jul 19, 2013 | 4.286 | 4.489 | 4.246 | 4.481 | 4,200,385 | +0.27(+6.54%) |
Jul 18, 2013 | 4.238 | 4.327 | 4.189 | 4.206 | 2,501,187 | +0.00(+0.00%) |
Jul 17, 2013 | 4.351 | 4.432 | 4.206 | 4.206 | 4,685,285 | -0.19(-4.24%) |
Jul 16, 2013 | 4.230 | 4.400 | 4.230 | 4.392 | 4,540,188 | +0.25(+6.05%) |
Jul 15, 2013 | 4.197 | 4.206 | 4.125 | 4.141 | 1,988,532 | -0.08(-1.92%) |
Jul 12, 2013 | 4.327 | 4.343 | 4.153 | 4.222 | 4,281,427 | -0.11(-2.43%) |
Jul 11, 2013 | 4.278 | 4.327 | 4.189 | 4.327 | 6,810,966 | +0.39(+9.86%) |
Jul 10, 2013 | 4.011 | 4.044 | 3.922 | 3.939 | 3,453,465 | +0.02(+0.62%) |
Jul 09, 2013 | 3.979 | 3.971 | 3.898 | 3.914 | 4,337,377 | +0.06(+1.47%) |
Jul 08, 2013 | 3.979 | 3.987 | 3.850 | 3.858 | 3,605,044 | -0.15(-3.83%) |
Jul 05, 2013 | 3.858 | 4.020 | 3.850 | 4.011 | 4,636,471 | +0.05(+1.22%) |
Jul 03, 2013 | 4.028 | 4.052 | 3.890 | 3.963 | 4,588,272 | -0.15(-3.54%) |
Jul 02, 2013 | 4.327 | 4.359 | 4.068 | 4.109 | 4,092,548 | -0.15(-3.42%) |
Jul 01, 2013 | 4.254 | 4.311 | 4.157 | 4.254 | 4,783,962 | +0.01(+0.19%) |
Jun 28, 2013 | 3.939 | 4.303 | 3.922 | 4.246 | 8,562,656 | +0.25(+6.28%) |
Jun 27, 2013 | 3.842 | 4.011 | 3.817 | 3.995 | 6,544,474 | +0.19(+5.11%) |
Jun 26, 2013 | 3.914 | 3.971 | 3.777 | 3.801 | 8,257,577 | -0.31(-7.48%) |
Jun 25, 2013 | 4.100 | 4.149 | 4.028 | 4.109 | 6,073,880 | -0.02(-0.59%) |
Jun 24, 2013 | 4.181 | 4.222 | 4.109 | 4.133 | 6,597,453 | -0.15(-3.59%) |
Jun 21, 2013 | 4.270 | 4.351 | 4.165 | 4.286 | 11,679,418 | -0.12(-2.75%) |
Jun 20, 2013 | 4.295 | 4.481 | 4.286 | 4.408 | 13,791,820 | -0.18(-3.88%) |
Jun 19, 2013 | 4.747 | 4.772 | 4.569 | 4.586 | 6,409,871 | -0.20(-4.22%) |
Jun 18, 2013 | 4.836 | 4.877 | 4.764 | 4.788 | 2,896,928 | -0.10(-1.99%) |
Jun 17, 2013 | 4.844 | 4.917 | 4.820 | 4.885 | 1,974,791 | +0.02(+0.33%) |
Jun 14, 2013 | 4.885 | 4.933 | 4.836 | 4.869 | 3,590,288 | +0.03(+0.67%) |
Jun 13, 2013 | 4.739 | 4.844 | 4.699 | 4.836 | 3,411,023 | +0.03(+0.67%) |
Jun 12, 2013 | 4.788 | 4.909 | 4.764 | 4.804 | 4,477,992 | +0.02(+0.34%) |
Jun 11, 2013 | 4.820 | 4.889 | 4.780 | 4.788 | 4,007,205 | -0.15(-3.11%) |
Jun 10, 2013 | 4.966 | 5.030 | 4.917 | 4.942 | 3,070,612 | +0.03(+0.66%) |
Jun 07, 2013 | 5.006 | 5.030 | 4.853 | 4.909 | 4,199,253 | -0.21(-4.11%) |
Jun 06, 2013 | 4.966 | 5.160 | 4.966 | 5.119 | 4,589,763 | +0.12(+2.43%) |
Jun 05, 2013 | 4.990 | 5.067 | 4.917 | 4.998 | 5,193,638 | +0.02(+0.32%) |
Jun 04, 2013 | 5.022 | 5.063 | 4.901 | 4.982 | 6,957,059 | -0.11(-2.22%) |
Jun 03, 2013 | 4.966 | 5.136 | 4.917 | 5.095 | 5,730,659 | +0.19(+3.79%) |
May 31, 2013 | 4.909 | 4.982 | 4.836 | 4.909 | 7,585,471 | -0.18(-3.50%) |
May 30, 2013 | 4.958 | 5.087 | 4.885 | 5.087 | 8,869,591 | +0.23(+4.83%) |
May 29, 2013 | 4.675 | 4.861 | 4.626 | 4.853 | 8,376,409 | +0.23(+5.08%) |
May 28, 2013 | 4.650 | 4.711 | 4.537 | 4.618 | 6,059,846 | -0.02(-0.52%) |
May 24, 2013 | 4.699 | 4.747 | 4.622 | 4.642 | 4,370,191 | -0.11(-2.21%) |
May 23, 2013 | 4.796 | 4.861 | 4.727 | 4.747 | 4,578,752 | +0.01(+0.17%) |
May 22, 2013 | 4.756 | 4.877 | 4.658 | 4.739 | 7,452,542 | +0.06(+1.38%) |
May 21, 2013 | 4.634 | 4.780 | 4.610 | 4.675 | 6,598,019 | -0.17(-3.51%) |
May 20, 2013 | 4.586 | 4.877 | 4.569 | 4.844 | 9,510,040 | +0.15(+3.10%) |
May 17, 2013 | 4.812 | 4.853 | 4.691 | 4.699 | 6,379,938 | -0.26(-5.22%) |
May 16, 2013 | 4.917 | 5.111 | 4.861 | 4.958 | 6,011,482 | +0.06(+1.16%) |
May 15, 2013 | 5.039 | 5.103 | 4.901 | 4.901 | 7,163,873 | -0.40(-7.62%) |
May 13, 2013 | 5.386 | 5.394 | 5.297 | 5.305 | 3,581,766 | -0.19(-3.53%) |
May 10, 2013 | 5.354 | 5.500 | 5.257 | 5.500 | 4,301,175 | -0.03(-0.58%) |
May 09, 2013 | 5.540 | 5.734 | 5.483 | 5.532 | 4,613,514 | -0.04(-0.73%) |
May 08, 2013 | 5.411 | 5.597 | 5.346 | 5.572 | 8,008,160 | +0.13(+2.38%) |
May 07, 2013 | 5.597 | 5.605 | 5.394 | 5.443 | 5,305,748 | -0.30(-5.21%) |
May 06, 2013 | 5.726 | 5.775 | 5.677 | 5.742 | 2,838,612 | +0.06(+1.14%) |
May 03, 2013 | 5.694 | 5.775 | 5.605 | 5.677 | 6,293,781 | -0.10(-1.68%) |
May 02, 2013 | 5.847 | 5.876 | 5.742 | 5.775 | 4,716,454 | -0.19(-3.12%) |