Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.610 | 4.676 | 4.276 | 4.676 | 0 | +0.07(+1.45%) |
Jul 30, 2013 | 4.530 | 4.610 | 4.409 | 4.610 | 0 | +0.19(+4.23%) |
Jul 29, 2013 | 4.530 | 4.543 | 4.423 | 4.423 | 0 | -0.05(-1.19%) |
Jul 26, 2013 | 4.443 | 4.543 | 4.383 | 4.476 | 0 | +0.07(+1.52%) |
Jul 25, 2013 | 4.409 | 4.409 | 4.409 | 4.409 | 0 | +0.05(+1.23%) |
Jul 24, 2013 | 4.376 | 4.376 | 4.276 | 4.356 | 0 | +0.06(+1.40%) |
Jul 23, 2013 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | -0.11(-2.58%) |
Jul 22, 2013 | 4.409 | 4.409 | 4.409 | 4.409 | 0 | +0.04(+0.92%) |
Jul 19, 2013 | 4.369 | 4.369 | 4.369 | 4.369 | 0 | +0.09(+2.03%) |
Jul 18, 2013 | 4.282 | 4.282 | 4.282 | 4.282 | 0 | -0.09(-2.14%) |
Jul 17, 2013 | 4.322 | 4.503 | 4.322 | 4.376 | 8,361 | +0.11(+2.50%) |
Jul 16, 2013 | 4.269 | 4.269 | 4.269 | 4.269 | 0 | +0.01(+0.31%) |
Jul 15, 2013 | 4.276 | 4.342 | 4.256 | 4.256 | 0 | +0.07(+1.76%) |
Jul 12, 2013 | 4.289 | 4.289 | 4.182 | 4.182 | 0 | -0.09(-2.19%) |
Jul 11, 2013 | 4.209 | 4.276 | 4.209 | 4.276 | 0 | +0.09(+2.24%) |
Jul 10, 2013 | 4.236 | 4.236 | 4.182 | 4.182 | 0 | -0.05(-1.26%) |
Jul 09, 2013 | 4.196 | 4.236 | 4.176 | 4.236 | 0 | +0.05(+1.27%) |
Jul 08, 2013 | 4.256 | 4.322 | 4.182 | 4.182 | 0 | -0.05(-1.26%) |
Jul 05, 2013 | 4.103 | 4.236 | 4.103 | 4.236 | 0 | +0.07(+1.76%) |
Jul 03, 2013 | 4.176 | 4.176 | 4.162 | 4.162 | 0 | +0.07(+1.79%) |
Jul 02, 2013 | 4.089 | 4.162 | 4.089 | 4.089 | 0 | -0.09(-2.07%) |
Jul 01, 2013 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | -0.03(-0.63%) |
Jun 28, 2013 | 4.142 | 4.236 | 4.142 | 4.202 | 7,233 | +0.06(+1.44%) |
Jun 27, 2013 | 4.148 | 4.149 | 4.076 | 4.142 | 0 | +0.05(+1.14%) |
Jun 26, 2013 | 4.136 | 4.149 | 4.096 | 4.096 | 0 | +0.07(+1.65%) |
Jun 25, 2013 | 3.996 | 4.142 | 3.996 | 4.029 | 0 | -0.06(-1.46%) |
Jun 24, 2013 | 4.083 | 4.089 | 4.010 | 4.089 | 0 | -0.01(-0.32%) |
Jun 21, 2013 | 3.956 | 4.103 | 3.956 | 4.103 | 10,204 | +0.13(+3.35%) |
Jun 20, 2013 | 3.983 | 4.003 | 3.970 | 3.970 | 0 | -0.04(-0.99%) |
Jun 19, 2013 | 3.970 | 4.010 | 3.956 | 4.010 | 0 | +0.02(+0.50%) |
Jun 18, 2013 | 4.056 | 4.056 | 3.983 | 3.990 | 0 | -0.05(-1.32%) |
Jun 17, 2013 | 4.069 | 4.069 | 4.029 | 4.043 | 0 | +0.04(+1.00%) |
Jun 14, 2013 | 4.016 | 4.123 | 4.003 | 4.003 | 0 | -0.01(-0.33%) |
Jun 13, 2013 | 3.996 | 4.016 | 3.996 | 4.016 | 846 | +0.01(+0.17%) |
Jun 12, 2013 | 3.956 | 4.010 | 3.943 | 4.010 | 709 | -0.05(-1.31%) |
Jun 11, 2013 | 3.996 | 4.063 | 3.983 | 4.063 | 3,559 | +0.07(+1.66%) |
Jun 10, 2013 | 4.023 | 4.162 | 3.996 | 3.996 | 0 | -0.01(-0.33%) |
Jun 07, 2013 | 4.169 | 4.169 | 4.010 | 4.010 | 0 | -0.15(-3.67%) |
Jun 06, 2013 | 4.136 | 4.162 | 4.029 | 4.162 | 0 | -0.01(-0.16%) |
Jun 05, 2013 | 4.036 | 4.209 | 3.990 | 4.169 | 0 | +0.14(+3.47%) |
Jun 04, 2013 | 4.169 | 4.169 | 4.029 | 4.029 | 0 | -0.13(-3.19%) |
Jun 03, 2013 | 4.142 | 4.315 | 4.142 | 4.162 | 9,158 | +0.04(+0.97%) |
May 31, 2013 | 4.136 | 4.222 | 4.103 | 4.123 | 303,209 | -0.10(-2.36%) |
May 30, 2013 | 4.156 | 4.289 | 4.096 | 4.222 | 0 | +0.16(+3.93%) |
May 29, 2013 | 3.996 | 4.069 | 3.990 | 4.063 | 4,394 | +0.03(+0.66%) |
May 28, 2013 | 4.083 | 4.083 | 3.996 | 4.036 | 5,113 | -0.04(-0.98%) |
May 24, 2013 | 4.016 | 4.083 | 4.016 | 4.076 | 0 | +0.17(+4.25%) |
May 23, 2013 | 3.996 | 4.116 | 3.910 | 3.910 | 0 | -0.03(-0.68%) |
May 22, 2013 | 3.930 | 4.116 | 3.930 | 3.936 | 0 | +0.02(+0.51%) |
May 21, 2013 | 3.863 | 3.923 | 3.863 | 3.916 | 0 | +0.05(+1.20%) |
May 20, 2013 | 3.896 | 3.923 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3.887 | 3.950 | 3.870 | 3.870 | 0 | -0.11(-2.68%) |
May 16, 2013 | 3.883 | 3.976 | 3.870 | 3.976 | 8,197 | +0.11(+2.93%) |
May 15, 2013 | 3.877 | 3.883 | 3.863 | 3.863 | 0 | +0.00(+0.00%) |
May 13, 2013 | 3.890 | 3.890 | 3.863 | 3.863 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.903 | 3.903 | 3.863 | 3.863 | 0 | +0.05(+1.40%) |
May 09, 2013 | 3.857 | 3.857 | 3.810 | 3.810 | 0 | -0.09(-2.22%) |
May 08, 2013 | 3.803 | 3.903 | 3.803 | 3.896 | 0 | +0.00(+0.00%) |
May 07, 2013 | 3.770 | 3.896 | 3.763 | 3.896 | 0 | +0.11(+2.81%) |
May 06, 2013 | 3.690 | 3.797 | 3.690 | 3.790 | 0 | -0.07(-1.72%) |
May 03, 2013 | 3.830 | 3.863 | 3.690 | 3.857 | 0 | -0.05(-1.36%) |
May 02, 2013 | 3.890 | 3.963 | 3.807 | 3.910 | 0 | -0.02(-0.51%) |