Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.458 | 4.527 | 4.420 | 4.514 | 0 | +0.04(+0.86%) |
Jul 30, 2013 | 4.348 | 4.475 | 4.348 | 4.475 | 0 | +0.06(+1.35%) |
Jul 29, 2013 | 4.492 | 4.492 | 4.369 | 4.416 | 0 | -0.08(-1.71%) |
Jul 26, 2013 | 4.527 | 4.556 | 4.492 | 4.492 | 0 | -0.03(-0.75%) |
Jul 25, 2013 | 4.501 | 4.616 | 4.480 | 4.527 | 0 | +0.04(+0.85%) |
Jul 24, 2013 | 4.522 | 4.564 | 4.475 | 4.488 | 0 | -0.02(-0.38%) |
Jul 23, 2013 | 4.441 | 4.547 | 4.441 | 4.505 | 0 | +0.06(+1.44%) |
Jul 22, 2013 | 4.386 | 4.480 | 4.348 | 4.441 | 0 | +0.09(+2.15%) |
Jul 19, 2013 | 4.372 | 4.382 | 4.322 | 4.348 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 4.343 | 4.365 | 4.326 | 4.348 | 0 | +0.00(+0.10%) |
Jul 17, 2013 | 4.309 | 4.343 | 4.309 | 4.343 | 5,645 | +0.03(+0.69%) |
Jul 16, 2013 | 4.267 | 4.379 | 4.267 | 4.314 | 0 | +0.03(+0.80%) |
Jul 15, 2013 | 4.237 | 4.297 | 4.203 | 4.280 | 0 | +0.08(+1.93%) |
Jul 12, 2013 | 4.139 | 4.233 | 4.130 | 4.199 | 0 | +0.03(+0.61%) |
Jul 11, 2013 | 4.241 | 4.241 | 4.130 | 4.173 | 0 | -0.02(-0.41%) |
Jul 10, 2013 | 4.284 | 4.284 | 4.113 | 4.190 | 0 | -0.09(-1.99%) |
Jul 09, 2013 | 4.288 | 4.331 | 4.275 | 4.275 | 0 | +0.02(+0.40%) |
Jul 08, 2013 | 4.258 | 4.307 | 4.258 | 4.258 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.220 | 4.314 | 4.220 | 4.258 | 0 | +0.08(+1.94%) |
Jul 03, 2013 | 4.118 | 4.177 | 4.118 | 4.177 | 0 | -0.01(-0.20%) |
Jul 02, 2013 | 4.143 | 4.223 | 4.118 | 4.186 | 0 | +0.06(+1.44%) |
Jul 01, 2013 | 4.118 | 4.156 | 4.118 | 4.126 | 0 | +0.03(+0.73%) |
Jun 28, 2013 | 4.135 | 4.135 | 4.079 | 4.096 | 27,776 | +0.02(+0.52%) |
Jun 27, 2013 | 4.203 | 4.203 | 4.075 | 4.075 | 0 | -0.12(-2.94%) |
Jun 26, 2013 | 4.160 | 4.203 | 4.118 | 4.199 | 0 | +0.08(+1.96%) |
Jun 25, 2013 | 4.130 | 4.130 | 4.075 | 4.118 | 0 | -0.01(-0.21%) |
Jun 24, 2013 | 4.194 | 4.217 | 4.109 | 4.126 | 0 | -0.11(-2.61%) |
Jun 21, 2013 | 4.165 | 4.245 | 4.131 | 4.237 | 29,852 | +0.05(+1.22%) |
Jun 20, 2013 | 4.258 | 4.275 | 4.135 | 4.186 | 0 | -0.11(-2.48%) |
Jun 19, 2013 | 4.433 | 4.477 | 4.280 | 4.292 | 0 | -0.16(-3.54%) |
Jun 18, 2013 | 4.322 | 4.467 | 4.258 | 4.450 | 0 | +0.09(+2.15%) |
Jun 17, 2013 | 4.429 | 4.454 | 4.322 | 4.356 | 0 | -0.04(-0.87%) |
Jun 14, 2013 | 4.343 | 4.416 | 4.326 | 4.394 | 0 | +0.06(+1.48%) |
Jun 13, 2013 | 4.309 | 4.433 | 4.309 | 4.331 | 35,805 | -0.01(-0.29%) |
Jun 12, 2013 | 4.399 | 4.424 | 4.335 | 4.343 | 18,237 | -0.03(-0.68%) |
Jun 11, 2013 | 4.365 | 4.373 | 4.340 | 4.373 | 10,601 | -0.06(-1.42%) |
Jun 10, 2013 | 4.310 | 4.482 | 4.310 | 4.436 | 0 | +0.16(+3.62%) |
Jun 07, 2013 | 4.386 | 4.386 | 4.281 | 4.281 | 0 | -0.06(-1.45%) |
Jun 06, 2013 | 4.394 | 4.478 | 4.281 | 4.344 | 0 | -0.03(-0.77%) |
Jun 05, 2013 | 4.327 | 4.398 | 4.214 | 4.377 | 0 | +0.09(+2.05%) |
Jun 04, 2013 | 4.306 | 4.352 | 4.281 | 4.289 | 0 | +0.00(+0.10%) |
Jun 03, 2013 | 4.243 | 4.306 | 4.185 | 4.285 | 23,880 | +0.02(+0.49%) |
May 31, 2013 | 4.273 | 4.273 | 4.235 | 4.264 | 16,387 | -0.03(-0.78%) |
May 30, 2013 | 4.304 | 4.319 | 4.239 | 4.298 | 0 | -0.02(-0.39%) |
May 29, 2013 | 4.327 | 4.352 | 4.298 | 4.314 | 20,296 | +0.01(+0.29%) |
May 28, 2013 | 4.168 | 4.356 | 4.168 | 4.302 | 53,957 | +0.15(+3.53%) |
May 24, 2013 | 4.151 | 4.193 | 4.151 | 4.155 | 0 | +0.00(+0.10%) |
May 23, 2013 | 4.155 | 4.155 | 4.117 | 4.151 | 0 | +0.03(+0.81%) |
May 22, 2013 | 4.134 | 4.151 | 4.117 | 4.117 | 0 | -0.03(-0.81%) |
May 21, 2013 | 4.143 | 4.155 | 4.109 | 4.151 | 0 | +0.05(+1.33%) |
May 20, 2013 | 4.107 | 4.147 | 4.088 | 4.096 | 0 | +0.00(+0.10%) |
May 17, 2013 | 4.088 | 4.176 | 4.088 | 4.092 | 0 | +0.03(+0.72%) |
May 16, 2013 | 4.138 | 4.138 | 4.063 | 4.063 | 21,836 | -0.06(-1.52%) |
May 15, 2013 | 4.122 | 4.172 | 4.117 | 4.126 | 0 | +0.01(+0.20%) |
May 13, 2013 | 4.126 | 4.201 | 4.092 | 4.117 | 0 | -0.03(-0.71%) |
May 10, 2013 | 4.109 | 4.147 | 4.076 | 4.147 | 0 | -0.09(-2.08%) |
May 09, 2013 | 4.243 | 4.294 | 4.235 | 4.235 | 0 | +0.01(+0.20%) |
May 08, 2013 | 4.084 | 4.226 | 4.084 | 4.226 | 0 | +0.14(+3.38%) |
May 07, 2013 | 4.088 | 4.151 | 4.084 | 4.088 | 0 | -0.03(-0.61%) |
May 06, 2013 | 4.029 | 4.151 | 4.029 | 4.113 | 0 | +0.06(+1.45%) |
May 03, 2013 | 4.076 | 4.088 | 4.008 | 4.055 | 0 | -0.03(-0.72%) |
May 02, 2013 | 4.063 | 4.088 | 4.025 | 4.084 | 0 | +0.02(+0.41%) |