Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.092 | 4.131 | 4.072 | 4.082 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.160 | 4.237 | 4.014 | 4.140 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.295 | 4.295 | 4.208 | 4.266 | 1,213,771 | +0.07(+1.61%) |
Jul 26, 2013 | 4.266 | 4.266 | 4.179 | 4.198 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.276 | 4.334 | 4.256 | 4.295 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.247 | 4.305 | 4.227 | 4.276 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.324 | 4.421 | 4.198 | 4.218 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.334 | 4.353 | 4.314 | 4.314 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.372 | 4.411 | 4.305 | 4.334 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.459 | 4.527 | 4.276 | 4.401 | 1,121,762 | -0.08(-1.73%) |
Jul 17, 2013 | 4.488 | 4.517 | 4.430 | 4.479 | 431,746 | +0.02(+0.43%) |
Jul 16, 2013 | 4.401 | 4.585 | 4.401 | 4.459 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.353 | 4.440 | 4.353 | 4.401 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.363 | 4.382 | 4.314 | 4.363 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.343 | 4.382 | 4.314 | 4.363 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.276 | 4.349 | 4.256 | 4.276 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.150 | 4.305 | 4.131 | 4.285 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.189 | 4.189 | 4.121 | 4.131 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.208 | 4.208 | 4.102 | 4.140 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.150 | 4.189 | 4.150 | 4.150 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.140 | 4.198 | 4.140 | 4.189 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.111 | 4.179 | 4.102 | 4.150 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.034 | 4.102 | 3.976 | 4.072 | 2,760,554 | +0.03(+0.72%) |
Jun 27, 2013 | 4.024 | 4.150 | 3.966 | 4.043 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.072 | 4.121 | 3.966 | 3.976 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.937 | 4.053 | 3.863 | 4.005 | 886,124 | +0.11(+2.73%) |
Jun 24, 2013 | 3.898 | 3.947 | 3.782 | 3.898 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.005 | 4.082 | 3.918 | 3.927 | 1,020,962 | -0.08(-2.05%) |
Jun 20, 2013 | 4.111 | 4.111 | 3.908 | 4.010 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.256 | 4.324 | 4.160 | 4.160 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.208 | 4.276 | 4.189 | 4.266 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.276 | 4.334 | 4.150 | 4.189 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.295 | 4.351 | 4.237 | 4.237 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.237 | 4.304 | 4.145 | 4.295 | 613,893 | +0.08(+1.83%) |
Jun 12, 2013 | 4.276 | 4.363 | 4.208 | 4.218 | 561,830 | -0.02(-0.46%) |
Jun 11, 2013 | 4.227 | 4.266 | 4.189 | 4.237 | 590,602 | -0.06(-1.35%) |
Jun 10, 2013 | 4.305 | 4.305 | 4.208 | 4.295 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.276 | 4.305 | 4.169 | 4.276 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.208 | 4.266 | 4.111 | 4.227 | 507,383 | +0.03(+0.69%) |
Jun 05, 2013 | 4.334 | 4.343 | 4.198 | 4.198 | 0 | -0.14(-3.13%) |
Jun 04, 2013 | 4.450 | 4.498 | 4.295 | 4.334 | 0 | -0.10(-2.18%) |
Jun 03, 2013 | 4.401 | 4.445 | 4.324 | 4.430 | 742,816 | +0.04(+0.88%) |
May 31, 2013 | 4.411 | 4.479 | 4.305 | 4.392 | 749,077 | -0.07(-1.52%) |
May 30, 2013 | 4.411 | 4.498 | 4.392 | 4.459 | 539,181 | +0.06(+1.32%) |
May 29, 2013 | 4.430 | 4.508 | 4.387 | 4.401 | 446,421 | -0.08(-1.73%) |
May 28, 2013 | 4.508 | 4.566 | 4.421 | 4.479 | 1,051,490 | +0.03(+0.65%) |
May 24, 2013 | 4.372 | 4.459 | 4.363 | 4.450 | 0 | +0.02(+0.44%) |
May 23, 2013 | 4.372 | 4.440 | 4.358 | 4.430 | 0 | -0.02(-0.43%) |
May 22, 2013 | 4.479 | 4.498 | 4.435 | 4.450 | 0 | -0.03(-0.65%) |
May 21, 2013 | 4.440 | 4.498 | 4.392 | 4.479 | 0 | +0.05(+1.09%) |
May 20, 2013 | 4.343 | 4.450 | 4.334 | 4.430 | 0 | +0.08(+1.78%) |
May 17, 2013 | 4.353 | 4.372 | 4.324 | 4.353 | 0 | +0.03(+0.67%) |
May 16, 2013 | 4.334 | 4.387 | 4.314 | 4.324 | 753,715 | -0.05(-1.11%) |
May 15, 2013 | 4.392 | 4.411 | 4.276 | 4.372 | 0 | -0.01(-0.22%) |
May 13, 2013 | 4.430 | 4.450 | 4.368 | 4.382 | 0 | -0.06(-1.31%) |
May 10, 2013 | 4.401 | 4.498 | 4.401 | 4.440 | 0 | +0.06(+1.32%) |
May 09, 2013 | 4.324 | 4.421 | 4.324 | 4.382 | 0 | +0.03(+0.67%) |
May 08, 2013 | 4.237 | 4.372 | 4.208 | 4.353 | 0 | +0.09(+2.04%) |
May 07, 2013 | 4.305 | 4.305 | 4.169 | 4.266 | 0 | -0.04(-0.90%) |
May 06, 2013 | 4.305 | 4.334 | 4.237 | 4.305 | 0 | +0.04(+0.91%) |
May 03, 2013 | 4.160 | 4.382 | 4.111 | 4.266 | 0 | +0.15(+3.76%) |
May 02, 2013 | 4.043 | 4.131 | 3.985 | 4.111 | 0 | +0.08(+1.92%) |