Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.990 | 3.990 | 3.910 | 3.944 | 69,260 | -0.09(-2.13%) |
Jul 30, 2013 | 4.000 | 4.140 | 4.000 | 4.030 | 33,739 | +0.02(+0.50%) |
Jul 29, 2013 | 4.050 | 4.050 | 4.000 | 4.010 | 72,690 | -0.04(-0.99%) |
Jul 26, 2013 | 4.170 | 4.170 | 4.050 | 4.050 | 51,270 | -0.06(-1.46%) |
Jul 25, 2013 | 4.100 | 4.110 | 4.070 | 4.110 | 11,181 | +0.03(+0.73%) |
Jul 24, 2013 | 4.190 | 4.190 | 4.070 | 4.080 | 35,605 | -0.03(-0.72%) |
Jul 23, 2013 | 4.150 | 4.150 | 4.040 | 4.110 | 50,721 | +0.07(+1.73%) |
Jul 22, 2013 | 4.084 | 4.090 | 4.010 | 4.040 | 18,450 | -0.01(-0.25%) |
Jul 19, 2013 | 4.093 | 4.093 | 4.000 | 4.050 | 27,811 | -0.04(-0.98%) |
Jul 18, 2013 | 4.128 | 4.200 | 4.000 | 4.090 | 56,534 | -0.01(-0.22%) |
Jul 17, 2013 | 4.050 | 4.170 | 4.000 | 4.099 | 121,865 | -0.03(-0.75%) |
Jul 16, 2013 | 4.077 | 4.220 | 4.074 | 4.130 | 118,346 | +0.05(+1.23%) |
Jul 15, 2013 | 4.080 | 4.120 | 4.070 | 4.080 | 139,379 | +0.42(+11.48%) |
Jul 12, 2013 | 3.750 | 3.750 | 3.660 | 3.660 | 29,700 | -0.02(-0.54%) |
Jul 11, 2013 | 3.650 | 3.680 | 3.640 | 3.680 | 54,857 | +0.04(+1.10%) |
Jul 10, 2013 | 3.625 | 3.640 | 3.610 | 3.640 | 187,309 | +0.00(+0.00%) |
Jul 09, 2013 | 3.640 | 3.760 | 3.620 | 3.640 | 61,115 | -0.12(-3.19%) |
Jul 08, 2013 | 3.690 | 3.760 | 3.690 | 3.760 | 76,453 | +0.16(+4.44%) |
Jul 05, 2013 | 3.660 | 3.660 | 3.590 | 3.600 | 19,083 | -0.01(-0.28%) |
Jul 03, 2013 | 3.641 | 3.690 | 3.510 | 3.610 | 11,257 | -0.04(-1.10%) |
Jul 02, 2013 | 3.480 | 3.730 | 3.480 | 3.650 | 66,329 | +0.30(+8.96%) |
Jul 01, 2013 | 3.250 | 3.350 | 3.250 | 3.350 | 32,674 | +0.01(+0.30%) |
Jun 28, 2013 | 3.350 | 3.410 | 3.250 | 3.340 | 32,430 | +0.01(+0.27%) |
Jun 27, 2013 | 3.270 | 3.400 | 3.250 | 3.331 | 24,660 | -0.14(-4.01%) |
Jun 26, 2013 | 3.330 | 3.510 | 3.330 | 3.470 | 57,382 | +0.23(+7.10%) |
Jun 25, 2013 | 3.300 | 3.300 | 3.170 | 3.240 | 62,728 | -0.10(-2.99%) |
Jun 24, 2013 | 3.450 | 3.450 | 3.250 | 3.340 | 107,150 | -0.39(-10.46%) |
Jun 21, 2013 | 3.850 | 3.850 | 3.710 | 3.730 | 61,469 | -0.07(-1.84%) |
Jun 20, 2013 | 3.930 | 3.930 | 3.760 | 3.800 | 185,334 | -0.32(-7.77%) |
Jun 19, 2013 | 4.160 | 4.330 | 4.110 | 4.120 | 64,199 | -0.10(-2.37%) |
Jun 18, 2013 | 4.150 | 4.220 | 4.150 | 4.220 | 115,903 | +0.15(+3.69%) |
Jun 17, 2013 | 4.200 | 4.200 | 4.060 | 4.070 | 35,614 | +0.07(+1.75%) |
Jun 14, 2013 | 3.920 | 4.000 | 3.920 | 4.000 | 22,300 | +0.09(+2.30%) |
Jun 13, 2013 | 3.840 | 3.950 | 3.840 | 3.910 | 80,875 | -0.06(-1.51%) |
Jun 12, 2013 | 4.030 | 4.070 | 3.960 | 3.970 | 33,041 | -0.06(-1.49%) |
Jun 11, 2013 | 3.950 | 4.030 | 3.950 | 4.030 | 25,645 | +0.00(+0.00%) |
Jun 10, 2013 | 4.041 | 4.170 | 4.030 | 4.030 | 45,917 | -0.18(-4.28%) |
Jun 07, 2013 | 4.165 | 4.210 | 4.130 | 4.210 | 10,867 | -0.06(-1.41%) |
Jun 06, 2013 | 4.220 | 4.300 | 4.220 | 4.270 | 144,138 | +0.15(+3.64%) |
Jun 05, 2013 | 4.150 | 4.190 | 4.120 | 4.120 | 96,116 | -0.07(-1.67%) |
Jun 04, 2013 | 4.160 | 4.250 | 4.160 | 4.190 | 22,835 | -0.06(-1.41%) |
Jun 03, 2013 | 4.350 | 4.370 | 4.150 | 4.250 | 69,581 | -0.12(-2.75%) |
May 31, 2013 | 4.500 | 4.500 | 4.370 | 4.370 | 77,624 | -0.11(-2.46%) |
May 30, 2013 | 4.420 | 4.500 | 4.400 | 4.480 | 93,739 | +0.03(+0.67%) |
May 29, 2013 | 4.360 | 4.480 | 4.350 | 4.450 | 414,523 | +0.19(+4.46%) |
May 28, 2013 | 4.100 | 4.320 | 4.100 | 4.260 | 151,220 | +0.22(+5.45%) |
May 24, 2013 | 3.930 | 4.050 | 3.930 | 4.040 | 67,372 | +0.08(+2.02%) |
May 23, 2013 | 3.950 | 4.000 | 3.900 | 3.960 | 219,029 | -0.21(-5.04%) |
May 22, 2013 | 4.310 | 4.310 | 4.170 | 4.170 | 151,418 | -0.12(-2.80%) |
May 21, 2013 | 4.300 | 4.320 | 4.290 | 4.290 | 84,598 | -0.07(-1.61%) |
May 20, 2013 | 4.390 | 4.470 | 4.350 | 4.360 | 79,875 | -0.03(-0.68%) |
May 17, 2013 | 4.400 | 4.470 | 4.360 | 4.390 | 92,575 | +0.04(+0.92%) |
May 16, 2013 | 4.370 | 4.450 | 4.350 | 4.350 | 949,191 | +0.11(+2.59%) |
May 15, 2013 | 4.190 | 4.300 | 4.140 | 4.240 | 199,001 | +0.21(+5.21%) |
May 13, 2013 | 3.990 | 4.050 | 3.980 | 4.030 | 151,303 | +0.04(+1.00%) |
May 10, 2013 | 3.950 | 4.050 | 3.940 | 3.990 | 195,056 | +0.03(+0.76%) |
May 09, 2013 | 3.880 | 3.970 | 3.880 | 3.960 | 218,707 | +0.17(+4.49%) |
May 08, 2013 | 3.800 | 3.810 | 3.780 | 3.790 | 83,367 | -0.02(-0.52%) |
May 07, 2013 | 3.900 | 3.900 | 3.760 | 3.810 | 205,812 | +0.06(+1.60%) |
May 06, 2013 | 3.700 | 3.820 | 3.700 | 3.750 | 94,674 | +0.05(+1.35%) |
May 03, 2013 | 3.700 | 3.700 | 3.517 | 3.700 | 63,378 | +0.18(+5.22%) |
May 02, 2013 | 3.550 | 3.550 | 3.510 | 3.517 | 63,257 | -0.05(-1.50%) |