Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.082 | 4.120 | 4.063 | 4.072 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.149 | 4.227 | 4.005 | 4.130 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.285 | 4.285 | 4.198 | 4.256 | 1,216,736 | +0.07(+1.61%) |
Jul 26, 2013 | 4.256 | 4.256 | 4.169 | 4.188 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.265 | 4.323 | 4.246 | 4.285 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.236 | 4.294 | 4.217 | 4.265 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.313 | 4.410 | 4.188 | 4.207 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.323 | 4.342 | 4.304 | 4.304 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.362 | 4.400 | 4.294 | 4.323 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.449 | 4.516 | 4.265 | 4.391 | 1,124,501 | -0.08(-1.73%) |
Jul 17, 2013 | 4.478 | 4.506 | 4.420 | 4.468 | 432,801 | +0.02(+0.43%) |
Jul 16, 2013 | 4.391 | 4.574 | 4.391 | 4.449 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.342 | 4.429 | 4.342 | 4.391 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.352 | 4.371 | 4.304 | 4.352 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.333 | 4.371 | 4.304 | 4.352 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.265 | 4.339 | 4.246 | 4.265 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.140 | 4.294 | 4.120 | 4.275 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.178 | 4.178 | 4.111 | 4.120 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.198 | 4.198 | 4.092 | 4.130 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.140 | 4.178 | 4.140 | 4.140 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.130 | 4.188 | 4.130 | 4.178 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.101 | 4.169 | 4.092 | 4.140 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.024 | 4.092 | 3.966 | 4.063 | 2,767,296 | +0.03(+0.72%) |
Jun 27, 2013 | 4.014 | 4.140 | 3.956 | 4.034 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.063 | 4.111 | 3.956 | 3.966 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.927 | 4.043 | 3.853 | 3.995 | 888,288 | +0.11(+2.73%) |
Jun 24, 2013 | 3.889 | 3.937 | 3.773 | 3.889 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 3.995 | 4.072 | 3.908 | 3.918 | 1,023,456 | -0.08(-2.05%) |
Jun 20, 2013 | 4.101 | 4.101 | 3.899 | 4.000 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.246 | 4.313 | 4.149 | 4.149 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.198 | 4.265 | 4.178 | 4.256 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.265 | 4.323 | 4.140 | 4.178 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.285 | 4.340 | 4.227 | 4.227 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.227 | 4.293 | 4.135 | 4.285 | 615,392 | +0.08(+1.83%) |
Jun 12, 2013 | 4.265 | 4.352 | 4.198 | 4.207 | 563,202 | -0.02(-0.46%) |
Jun 11, 2013 | 4.217 | 4.256 | 4.178 | 4.227 | 592,044 | -0.06(-1.35%) |
Jun 10, 2013 | 4.294 | 4.294 | 4.198 | 4.285 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.265 | 4.294 | 4.159 | 4.265 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.198 | 4.256 | 4.101 | 4.217 | 508,622 | +0.03(+0.69%) |
Jun 05, 2013 | 4.323 | 4.333 | 4.188 | 4.188 | 0 | -0.14(-3.13%) |
Jun 04, 2013 | 4.439 | 4.487 | 4.285 | 4.323 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.391 | 4.434 | 4.313 | 4.420 | 744,630 | +0.04(+0.88%) |
May 31, 2013 | 4.400 | 4.468 | 4.294 | 4.381 | 750,907 | -0.07(-1.52%) |
May 30, 2013 | 4.400 | 4.487 | 4.381 | 4.449 | 540,498 | +0.06(+1.32%) |
May 29, 2013 | 4.420 | 4.497 | 4.376 | 4.391 | 447,512 | -0.08(-1.73%) |
May 28, 2013 | 4.497 | 4.555 | 4.410 | 4.468 | 1,054,059 | +0.03(+0.65%) |
May 24, 2013 | 4.362 | 4.449 | 4.352 | 4.439 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.362 | 4.429 | 4.347 | 4.420 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.468 | 4.487 | 4.424 | 4.439 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.429 | 4.487 | 4.381 | 4.468 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.333 | 4.439 | 4.323 | 4.420 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.342 | 4.362 | 4.313 | 4.342 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.323 | 4.376 | 4.304 | 4.313 | 755,556 | -0.05(-1.11%) |
May 15, 2013 | 4.381 | 4.400 | 4.265 | 4.362 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.420 | 4.439 | 4.357 | 4.371 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.391 | 4.487 | 4.391 | 4.429 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.313 | 4.410 | 4.313 | 4.371 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.227 | 4.362 | 4.198 | 4.342 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.294 | 4.294 | 4.159 | 4.256 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.294 | 4.323 | 4.227 | 4.294 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.149 | 4.371 | 4.101 | 4.256 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.034 | 4.120 | 3.976 | 4.101 | 0 | +0.08(+1.92%) |