Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.472 | 4.503 | 4.472 | 4.475 | 111,155 | +0.00(+0.07%) |
Jul 30, 2013 | 4.465 | 4.484 | 4.453 | 4.472 | 80,007 | +0.03(+0.57%) |
Jul 29, 2013 | 4.434 | 4.491 | 4.434 | 4.447 | 135,038 | -0.01(-0.14%) |
Jul 26, 2013 | 4.459 | 4.478 | 4.452 | 4.453 | 84,511 | -0.02(-0.42%) |
Jul 25, 2013 | 4.447 | 4.472 | 4.435 | 4.472 | 106,549 | -0.02(-0.34%) |
Jul 24, 2013 | 4.497 | 4.509 | 4.459 | 4.487 | 76,636 | -0.03(-0.63%) |
Jul 23, 2013 | 4.491 | 4.516 | 4.465 | 4.516 | 175,445 | +0.06(+1.27%) |
Jul 22, 2013 | 4.421 | 4.467 | 4.428 | 4.459 | 117,004 | +0.03(+0.71%) |
Jul 19, 2013 | 4.421 | 4.447 | 4.421 | 4.428 | 89,365 | -0.03(-0.57%) |
Jul 18, 2013 | 4.409 | 4.465 | 4.409 | 4.453 | 88,486 | +0.03(+0.71%) |
Jul 17, 2013 | 4.421 | 4.434 | 4.409 | 4.421 | 152,169 | +0.01(+0.14%) |
Jul 16, 2013 | 4.465 | 4.465 | 4.409 | 4.415 | 159,911 | -0.07(-1.54%) |
Jul 15, 2013 | 4.453 | 4.484 | 4.421 | 4.484 | 169,241 | +0.04(+0.85%) |
Jul 12, 2013 | 4.396 | 4.453 | 4.396 | 4.447 | 142,742 | +0.01(+0.28%) |
Jul 11, 2013 | 4.384 | 4.434 | 4.358 | 4.434 | 113,863 | +0.08(+1.83%) |
Jul 10, 2013 | 4.335 | 4.354 | 4.329 | 4.354 | 130,359 | +0.02(+0.43%) |
Jul 09, 2013 | 4.335 | 4.342 | 4.304 | 4.335 | 117,733 | +0.00(+0.00%) |
Jul 08, 2013 | 4.323 | 4.348 | 4.317 | 4.335 | 134,817 | +0.00(+0.00%) |
Jul 05, 2013 | 4.373 | 4.373 | 4.310 | 4.335 | 132,190 | +0.01(+0.14%) |
Jul 03, 2013 | 4.342 | 4.342 | 4.311 | 4.329 | 79,661 | -0.02(-0.57%) |
Jul 02, 2013 | 4.335 | 4.373 | 4.329 | 4.354 | 125,910 | +0.01(+0.14%) |
Jul 01, 2013 | 4.310 | 4.373 | 4.310 | 4.348 | 154,872 | +0.03(+0.72%) |
Jun 28, 2013 | 4.292 | 4.323 | 4.260 | 4.317 | 164,745 | +0.09(+2.22%) |
Jun 26, 2013 | 4.192 | 4.223 | 4.173 | 4.223 | 125,691 | +0.06(+1.50%) |
Jun 25, 2013 | 4.173 | 4.192 | 4.142 | 4.160 | 178,442 | -0.01(-0.30%) |
Jun 24, 2013 | 4.185 | 4.185 | 4.109 | 4.173 | 188,122 | -0.06(-1.47%) |
Jun 21, 2013 | 4.179 | 4.253 | 4.129 | 4.235 | 265,551 | -0.01(-0.15%) |
Jun 20, 2013 | 4.292 | 4.329 | 4.242 | 4.242 | 159,551 | -0.12(-2.85%) |
Jun 19, 2013 | 4.392 | 4.410 | 4.354 | 4.366 | 71,950 | -0.04(-1.01%) |
Jun 18, 2013 | 4.367 | 4.423 | 4.354 | 4.410 | 165,931 | +0.04(+0.86%) |
Jun 17, 2013 | 4.342 | 4.379 | 4.321 | 4.373 | 187,377 | +0.04(+1.01%) |
Jun 14, 2013 | 4.304 | 4.360 | 4.304 | 4.329 | 120,863 | +0.00(+0.00%) |
Jun 13, 2013 | 4.273 | 4.366 | 4.254 | 4.329 | 220,398 | +0.04(+0.87%) |
Jun 12, 2013 | 4.379 | 4.398 | 4.285 | 4.292 | 194,949 | -0.08(-1.76%) |
Jun 11, 2013 | 4.381 | 4.418 | 4.368 | 4.368 | 109,601 | -0.05(-1.12%) |
Jun 10, 2013 | 4.437 | 4.455 | 4.418 | 4.418 | 165,819 | -0.04(-0.84%) |
Jun 07, 2013 | 4.399 | 4.467 | 4.399 | 4.455 | 119,438 | +0.07(+1.56%) |
Jun 06, 2013 | 4.356 | 4.399 | 4.350 | 4.387 | 112,539 | +0.01(+0.14%) |
Jun 05, 2013 | 4.406 | 4.424 | 4.368 | 4.381 | 124,104 | -0.04(-0.98%) |
Jun 04, 2013 | 4.437 | 4.480 | 4.413 | 4.424 | 240,100 | -0.01(-0.14%) |
Jun 03, 2013 | 4.480 | 4.480 | 4.399 | 4.431 | 271,200 | -0.04(-0.83%) |
May 31, 2013 | 4.555 | 4.561 | 4.468 | 4.468 | 167,108 | -0.05(-1.10%) |
May 30, 2013 | 4.555 | 4.586 | 4.511 | 4.517 | 261,300 | -0.02(-0.55%) |
May 29, 2013 | 4.573 | 4.573 | 4.505 | 4.542 | 207,134 | -0.01(-0.27%) |
May 28, 2013 | 4.579 | 4.617 | 4.548 | 4.555 | 153,745 | -0.02(-0.41%) |
May 24, 2013 | 4.536 | 4.586 | 4.536 | 4.573 | 154,438 | +0.01(+0.14%) |
May 23, 2013 | 4.586 | 4.604 | 4.536 | 4.567 | 194,748 | -0.01(-0.14%) |
May 22, 2013 | 4.648 | 4.648 | 4.573 | 4.573 | 256,523 | -0.09(-1.99%) |
May 21, 2013 | 4.660 | 4.697 | 4.635 | 4.666 | 179,460 | -0.01(-0.27%) |
May 20, 2013 | 4.654 | 4.728 | 4.635 | 4.679 | 237,426 | +0.01(+0.27%) |
May 17, 2013 | 4.635 | 4.666 | 4.629 | 4.666 | 123,443 | +0.04(+0.94%) |
May 16, 2013 | 4.617 | 4.628 | 4.586 | 4.623 | 84,857 | +0.00(+0.00%) |
May 15, 2013 | 4.610 | 4.654 | 4.592 | 4.623 | 210,549 | +0.02(+0.54%) |
May 13, 2013 | 4.548 | 4.623 | 4.542 | 4.598 | 243,460 | +0.04(+0.91%) |
May 10, 2013 | 4.544 | 4.556 | 4.526 | 4.556 | 195,500 | +0.04(+0.82%) |
May 09, 2013 | 4.532 | 4.550 | 4.513 | 4.519 | 141,068 | -0.01(-0.27%) |
May 08, 2013 | 4.513 | 4.569 | 4.513 | 4.532 | 199,030 | +0.01(+0.27%) |
May 07, 2013 | 4.507 | 4.526 | 4.501 | 4.519 | 153,848 | +0.00(+0.00%) |
May 06, 2013 | 4.507 | 4.519 | 4.495 | 4.519 | 144,250 | +0.01(+0.14%) |
May 03, 2013 | 4.513 | 4.532 | 4.489 | 4.513 | 146,284 | +0.03(+0.69%) |
May 02, 2013 | 4.464 | 4.501 | 4.464 | 4.482 | 180,924 | +0.02(+0.41%) |