Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.070 | 4.110 | 4.020 | 4.040 | 0 | -0.04(-0.98%) |
Jul 30, 2013 | 4.220 | 4.220 | 4.060 | 4.080 | 0 | -0.14(-3.32%) |
Jul 29, 2013 | 4.120 | 4.240 | 4.030 | 4.220 | 0 | +0.13(+3.18%) |
Jul 26, 2013 | 4.090 | 4.150 | 4.060 | 4.090 | 0 | -0.03(-0.73%) |
Jul 25, 2013 | 4.020 | 4.140 | 4.000 | 4.120 | 0 | +0.11(+2.74%) |
Jul 24, 2013 | 3.920 | 4.020 | 3.820 | 4.010 | 0 | +0.11(+2.82%) |
Jul 23, 2013 | 3.950 | 3.950 | 3.800 | 3.900 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 3.950 | 3.990 | 3.880 | 3.900 | 0 | -0.06(-1.52%) |
Jul 19, 2013 | 3.850 | 3.980 | 3.850 | 3.960 | 0 | +0.06(+1.54%) |
Jul 18, 2013 | 3.850 | 4.020 | 3.850 | 3.900 | 0 | +0.02(+0.52%) |
Jul 17, 2013 | 3.650 | 3.880 | 3.630 | 3.880 | 347,424 | +0.19(+5.15%) |
Jul 16, 2013 | 3.690 | 3.820 | 3.410 | 3.690 | 0 | +0.08(+2.22%) |
Jul 15, 2013 | 3.670 | 3.690 | 3.470 | 3.610 | 0 | -0.04(-1.10%) |
Jul 12, 2013 | 3.550 | 3.690 | 3.500 | 3.650 | 0 | +0.05(+1.39%) |
Jul 11, 2013 | 3.560 | 3.620 | 3.450 | 3.600 | 0 | +0.11(+3.15%) |
Jul 10, 2013 | 3.630 | 3.630 | 3.450 | 3.490 | 0 | -0.13(-3.59%) |
Jul 09, 2013 | 3.540 | 3.620 | 3.530 | 3.620 | 0 | +0.08(+2.26%) |
Jul 08, 2013 | 3.350 | 3.590 | 3.260 | 3.540 | 0 | +0.18(+5.36%) |
Jul 05, 2013 | 3.130 | 3.380 | 3.110 | 3.360 | 0 | +0.12(+3.70%) |
Jul 03, 2013 | 3.190 | 3.300 | 3.100 | 3.240 | 0 | +0.06(+1.89%) |
Jul 02, 2013 | 3.380 | 3.380 | 3.080 | 3.180 | 0 | -0.19(-5.64%) |
Jul 01, 2013 | 3.260 | 3.400 | 3.190 | 3.370 | 0 | +0.12(+3.69%) |
Jun 28, 2013 | 3.210 | 3.260 | 3.160 | 3.250 | 198,674 | +0.06(+1.88%) |
Jun 27, 2013 | 3.160 | 3.300 | 3.090 | 3.190 | 0 | +0.03(+0.95%) |
Jun 26, 2013 | 3.030 | 3.200 | 3.030 | 3.160 | 0 | +0.12(+3.95%) |
Jun 25, 2013 | 3.050 | 3.060 | 2.990 | 3.040 | 0 | +0.04(+1.33%) |
Jun 24, 2013 | 3.000 | 3.050 | 3.000 | 3.000 | 0 | -0.04(-1.32%) |
Jun 21, 2013 | 3.010 | 3.040 | 2.990 | 3.040 | 206,983 | +0.04(+1.33%) |
Jun 20, 2013 | 3.000 | 3.040 | 3.000 | 3.000 | 0 | -0.04(-1.32%) |
Jun 19, 2013 | 3.000 | 3.060 | 2.920 | 3.040 | 0 | +0.06(+2.01%) |
Jun 18, 2013 | 2.980 | 3.000 | 2.920 | 2.980 | 0 | -0.02(-0.67%) |
Jun 17, 2013 | 3.080 | 3.080 | 2.940 | 3.000 | 0 | -0.01(-0.33%) |
Jun 14, 2013 | 3.060 | 3.100 | 3.010 | 3.010 | 0 | -0.05(-1.63%) |
Jun 13, 2013 | 3.070 | 3.110 | 3.010 | 3.060 | 154,493 | +0.01(+0.33%) |
Jun 12, 2013 | 3.080 | 3.100 | 3.010 | 3.050 | 211,925 | +0.02(+0.66%) |
Jun 11, 2013 | 2.960 | 3.090 | 2.860 | 3.030 | 261,384 | +0.06(+2.02%) |
Jun 10, 2013 | 2.950 | 2.970 | 2.900 | 2.970 | 0 | +0.03(+1.02%) |
Jun 07, 2013 | 2.920 | 2.950 | 2.900 | 2.940 | 0 | +0.04(+1.38%) |
Jun 06, 2013 | 2.810 | 2.940 | 2.800 | 2.900 | 0 | +0.04(+1.40%) |
Jun 05, 2013 | 2.920 | 2.930 | 2.850 | 2.860 | 0 | -0.08(-2.72%) |
Jun 04, 2013 | 2.920 | 2.941 | 2.860 | 2.940 | 0 | +0.04(+1.38%) |
Jun 03, 2013 | 2.950 | 2.950 | 2.820 | 2.900 | 171,382 | -0.02(-0.68%) |
May 31, 2013 | 2.940 | 2.990 | 2.870 | 2.920 | 128,126 | -0.03(-1.02%) |
May 30, 2013 | 2.860 | 2.970 | 2.860 | 2.950 | 0 | +0.07(+2.43%) |
May 29, 2013 | 2.810 | 2.930 | 2.780 | 2.880 | 199,869 | +0.08(+2.86%) |
May 28, 2013 | 2.820 | 2.970 | 2.770 | 2.800 | 435,295 | +0.04(+1.45%) |
May 24, 2013 | 2.850 | 2.850 | 2.720 | 2.760 | 0 | -0.09(-3.16%) |
May 23, 2013 | 2.710 | 2.870 | 2.480 | 2.850 | 0 | +0.12(+4.40%) |
May 22, 2013 | 3.010 | 3.010 | 2.710 | 2.730 | 0 | -0.29(-9.60%) |
May 21, 2013 | 2.990 | 3.040 | 2.960 | 3.020 | 0 | +0.05(+1.68%) |
May 20, 2013 | 3.020 | 3.020 | 2.870 | 2.970 | 0 | -0.04(-1.49%) |
May 17, 2013 | 3.050 | 3.120 | 3.000 | 3.015 | 0 | -0.00(-0.17%) |
May 16, 2013 | 3.070 | 3.130 | 2.990 | 3.020 | 412,043 | -0.05(-1.63%) |
May 15, 2013 | 2.950 | 3.100 | 2.940 | 3.070 | 0 | +0.27(+9.64%) |
May 13, 2013 | 2.890 | 2.950 | 2.800 | 2.800 | 0 | -0.09(-3.11%) |
May 10, 2013 | 2.950 | 3.000 | 2.860 | 2.890 | 0 | -0.01(-0.34%) |
May 09, 2013 | 2.790 | 2.980 | 2.770 | 2.900 | 0 | +0.11(+3.94%) |
May 08, 2013 | 2.740 | 2.790 | 2.735 | 2.790 | 0 | +0.04(+1.45%) |
May 07, 2013 | 2.940 | 2.940 | 2.740 | 2.750 | 0 | -0.18(-6.14%) |
May 06, 2013 | 3.030 | 3.070 | 2.920 | 2.930 | 0 | -0.12(-3.93%) |
May 03, 2013 | 3.030 | 3.130 | 2.860 | 3.050 | 0 | +0.26(+9.32%) |
May 02, 2013 | 2.630 | 2.840 | 2.630 | 2.790 | 0 | +0.13(+4.89%) |