Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.089 | 4.128 | 4.070 | 4.080 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.157 | 4.234 | 4.012 | 4.138 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.292 | 4.292 | 4.205 | 4.263 | 1,214,530 | +0.07(+1.61%) |
Jul 26, 2013 | 4.263 | 4.263 | 4.176 | 4.196 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.273 | 4.331 | 4.254 | 4.292 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.244 | 4.302 | 4.225 | 4.273 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.321 | 4.418 | 4.196 | 4.215 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.331 | 4.350 | 4.312 | 4.312 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.370 | 4.408 | 4.302 | 4.331 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.457 | 4.524 | 4.273 | 4.399 | 1,122,463 | -0.08(-1.73%) |
Jul 17, 2013 | 4.486 | 4.515 | 4.428 | 4.476 | 432,016 | +0.02(+0.43%) |
Jul 16, 2013 | 4.399 | 4.582 | 4.399 | 4.457 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.350 | 4.437 | 4.350 | 4.399 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.360 | 4.379 | 4.312 | 4.360 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.341 | 4.379 | 4.312 | 4.360 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.273 | 4.346 | 4.254 | 4.273 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.147 | 4.302 | 4.128 | 4.283 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.186 | 4.186 | 4.118 | 4.128 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.205 | 4.205 | 4.099 | 4.138 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.147 | 4.186 | 4.147 | 4.147 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.138 | 4.196 | 4.138 | 4.186 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.109 | 4.176 | 4.099 | 4.147 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.031 | 4.099 | 3.973 | 4.070 | 2,762,279 | +0.03(+0.72%) |
Jun 27, 2013 | 4.022 | 4.147 | 3.964 | 4.041 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.070 | 4.118 | 3.964 | 3.973 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.935 | 4.051 | 3.860 | 4.002 | 886,678 | +0.11(+2.73%) |
Jun 24, 2013 | 3.896 | 3.944 | 3.780 | 3.896 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.002 | 4.080 | 3.915 | 3.925 | 1,021,600 | -0.08(-2.05%) |
Jun 20, 2013 | 4.109 | 4.109 | 3.906 | 4.007 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.254 | 4.321 | 4.157 | 4.157 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.205 | 4.273 | 4.186 | 4.263 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.273 | 4.331 | 4.147 | 4.186 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.292 | 4.348 | 4.234 | 4.234 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.234 | 4.301 | 4.142 | 4.292 | 614,276 | +0.08(+1.83%) |
Jun 12, 2013 | 4.273 | 4.360 | 4.205 | 4.215 | 562,181 | -0.02(-0.46%) |
Jun 11, 2013 | 4.225 | 4.263 | 4.186 | 4.234 | 590,971 | -0.06(-1.35%) |
Jun 10, 2013 | 4.302 | 4.302 | 4.205 | 4.292 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.273 | 4.302 | 4.167 | 4.273 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.205 | 4.263 | 4.109 | 4.225 | 507,700 | +0.03(+0.69%) |
Jun 05, 2013 | 4.331 | 4.341 | 4.196 | 4.196 | 0 | -0.14(-3.12%) |
Jun 04, 2013 | 4.447 | 4.495 | 4.292 | 4.331 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.399 | 4.442 | 4.321 | 4.428 | 743,280 | +0.04(+0.88%) |
May 31, 2013 | 4.408 | 4.476 | 4.302 | 4.389 | 749,545 | -0.07(-1.52%) |
May 30, 2013 | 4.408 | 4.495 | 4.389 | 4.457 | 539,518 | +0.06(+1.32%) |
May 29, 2013 | 4.428 | 4.505 | 4.384 | 4.399 | 446,700 | -0.08(-1.73%) |
May 28, 2013 | 4.505 | 4.563 | 4.418 | 4.476 | 1,052,147 | +0.03(+0.65%) |
May 24, 2013 | 4.370 | 4.457 | 4.360 | 4.447 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.370 | 4.437 | 4.355 | 4.428 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.476 | 4.495 | 4.432 | 4.447 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.437 | 4.495 | 4.389 | 4.476 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.341 | 4.447 | 4.331 | 4.428 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.350 | 4.370 | 4.321 | 4.350 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.331 | 4.384 | 4.312 | 4.321 | 754,186 | -0.05(-1.11%) |
May 15, 2013 | 4.389 | 4.408 | 4.273 | 4.370 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.428 | 4.447 | 4.365 | 4.379 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.399 | 4.495 | 4.399 | 4.437 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.321 | 4.418 | 4.321 | 4.379 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.234 | 4.370 | 4.205 | 4.350 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.302 | 4.302 | 4.167 | 4.263 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.302 | 4.331 | 4.234 | 4.302 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.157 | 4.379 | 4.109 | 4.263 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.041 | 4.128 | 3.983 | 4.109 | 0 | +0.08(+1.92%) |