Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.650 | 4.735 | 4.636 | 4.701 | 18,282,316 | -0.00(-0.04%) |
Jul 30, 2013 | 4.700 | 4.726 | 4.688 | 4.703 | 13,453,310 | -0.01(-0.18%) |
Jul 29, 2013 | 4.668 | 4.724 | 4.655 | 4.711 | 13,486,400 | -0.01(-0.12%) |
Jul 26, 2013 | 4.684 | 4.717 | 4.683 | 4.717 | 10,746,694 | -0.01(-0.20%) |
Jul 25, 2013 | 4.699 | 4.762 | 4.669 | 4.726 | 22,942,394 | +0.04(+0.79%) |
Jul 24, 2013 | 4.671 | 4.696 | 4.647 | 4.689 | 16,621,369 | +0.08(+1.74%) |
Jul 23, 2013 | 4.613 | 4.643 | 4.604 | 4.609 | 16,279,171 | -0.03(-0.63%) |
Jul 22, 2013 | 4.535 | 4.665 | 4.534 | 4.638 | 26,476,694 | +0.12(+2.68%) |
Jul 19, 2013 | 4.485 | 4.540 | 4.485 | 4.517 | 13,925,871 | +0.01(+0.29%) |
Jul 18, 2013 | 4.466 | 4.529 | 4.462 | 4.504 | 16,332,806 | +0.08(+1.71%) |
Jul 17, 2013 | 4.392 | 4.447 | 4.391 | 4.428 | 8,826,829 | +0.04(+0.82%) |
Jul 16, 2013 | 4.368 | 4.421 | 4.329 | 4.392 | 12,430,902 | +0.01(+0.26%) |
Jul 15, 2013 | 4.337 | 4.394 | 4.293 | 4.381 | 16,523,399 | +0.01(+0.28%) |
Jul 12, 2013 | 4.496 | 4.533 | 4.333 | 4.369 | 60,623,196 | +0.20(+4.84%) |
Jul 11, 2013 | 4.038 | 4.179 | 4.021 | 4.167 | 31,961,930 | +0.14(+3.43%) |
Jul 10, 2013 | 3.988 | 4.038 | 3.976 | 4.029 | 24,883,122 | +0.04(+1.12%) |
Jul 09, 2013 | 3.894 | 3.992 | 3.890 | 3.984 | 21,211,694 | +0.05(+1.35%) |
Jul 08, 2013 | 3.878 | 3.937 | 3.875 | 3.931 | 15,473,248 | +0.04(+1.02%) |
Jul 05, 2013 | 3.857 | 3.908 | 3.856 | 3.892 | 13,560,707 | +0.06(+1.46%) |
Jul 03, 2013 | 3.795 | 3.857 | 3.785 | 3.836 | 10,406,652 | +0.00(+0.07%) |
Jul 02, 2013 | 3.843 | 3.904 | 3.824 | 3.833 | 12,783,637 | -0.05(-1.27%) |
Jul 01, 2013 | 3.875 | 3.943 | 3.852 | 3.882 | 20,931,344 | -0.02(-0.39%) |
Jun 28, 2013 | 3.866 | 3.946 | 3.852 | 3.897 | 20,047,542 | -0.02(-0.48%) |
Jun 27, 2013 | 3.895 | 3.935 | 3.845 | 3.916 | 14,549,022 | +0.11(+2.81%) |
Jun 26, 2013 | 3.792 | 3.853 | 3.792 | 3.809 | 19,786,108 | -0.00(-0.02%) |
Jun 25, 2013 | 3.763 | 3.819 | 3.759 | 3.810 | 18,010,726 | +0.10(+2.70%) |
Jun 24, 2013 | 3.743 | 3.743 | 3.682 | 3.710 | 21,836,812 | -0.09(-2.32%) |
Jun 21, 2013 | 3.834 | 3.843 | 3.776 | 3.798 | 16,059,557 | +0.03(+0.85%) |
Jun 20, 2013 | 3.804 | 3.835 | 3.739 | 3.766 | 18,644,932 | -0.11(-2.78%) |
Jun 19, 2013 | 3.931 | 3.957 | 3.874 | 3.874 | 11,177,783 | -0.06(-1.54%) |
Jun 18, 2013 | 3.957 | 3.973 | 3.925 | 3.934 | 16,131,529 | -0.06(-1.59%) |
Jun 17, 2013 | 3.966 | 4.021 | 3.965 | 3.998 | 21,971,614 | +0.02(+0.48%) |
Jun 14, 2013 | 3.949 | 4.012 | 3.941 | 3.979 | 24,402,708 | +0.04(+0.91%) |
Jun 13, 2013 | 3.907 | 3.956 | 3.894 | 3.943 | 15,846,771 | -0.01(-0.26%) |
Jun 12, 2013 | 4.001 | 4.001 | 3.927 | 3.953 | 16,832,062 | -0.08(-1.95%) |
Jun 11, 2013 | 4.008 | 4.050 | 3.984 | 4.032 | 15,857,350 | -0.05(-1.23%) |
Jun 10, 2013 | 4.081 | 4.104 | 4.060 | 4.082 | 16,525,396 | +0.01(+0.19%) |
Jun 07, 2013 | 4.063 | 4.107 | 4.033 | 4.074 | 15,064,532 | +0.03(+0.80%) |
Jun 06, 2013 | 4.025 | 4.054 | 4.009 | 4.042 | 9,489,876 | +0.01(+0.16%) |
Jun 05, 2013 | 4.085 | 4.095 | 4.015 | 4.036 | 13,349,760 | -0.10(-2.36%) |
Jun 04, 2013 | 4.144 | 4.171 | 4.116 | 4.133 | 13,839,558 | +0.02(+0.58%) |
Jun 03, 2013 | 4.163 | 4.218 | 4.083 | 4.109 | 36,405,112 | +0.16(+4.02%) |
May 31, 2013 | 4.031 | 4.038 | 3.950 | 3.950 | 20,044,626 | +0.00(+0.07%) |
May 30, 2013 | 3.924 | 4.011 | 3.924 | 3.948 | 10,688,673 | +0.03(+0.65%) |
May 29, 2013 | 3.911 | 3.945 | 3.885 | 3.922 | 15,467,446 | -0.10(-2.47%) |
May 28, 2013 | 4.011 | 4.047 | 3.991 | 4.021 | 14,868,127 | +0.07(+1.67%) |
May 24, 2013 | 3.986 | 3.991 | 3.939 | 3.955 | 9,534,433 | -0.06(-1.55%) |
May 23, 2013 | 4.037 | 4.039 | 3.976 | 4.018 | 15,878,033 | -0.06(-1.39%) |
May 22, 2013 | 4.091 | 4.116 | 4.052 | 4.074 | 21,519,408 | -0.05(-1.10%) |
May 21, 2013 | 4.116 | 4.160 | 4.090 | 4.120 | 19,412,650 | +0.04(+0.97%) |
May 20, 2013 | 4.093 | 4.097 | 4.045 | 4.080 | 13,860,060 | -0.02(-0.55%) |
May 17, 2013 | 4.069 | 4.116 | 4.043 | 4.103 | 13,575,260 | +0.06(+1.50%) |
May 16, 2013 | 4.009 | 4.077 | 4.009 | 4.042 | 12,269,975 | +0.02(+0.59%) |
May 15, 2013 | 4.072 | 4.088 | 4.005 | 4.019 | 15,328,999 | -0.03(-0.77%) |
May 13, 2013 | 4.050 | 4.081 | 4.017 | 4.050 | 13,475,578 | -0.01(-0.16%) |
May 10, 2013 | 4.098 | 4.107 | 4.028 | 4.056 | 18,696,348 | -0.04(-0.92%) |
May 09, 2013 | 4.121 | 4.126 | 4.085 | 4.094 | 11,279,135 | -0.05(-1.26%) |
May 08, 2013 | 4.136 | 4.154 | 4.090 | 4.146 | 19,772,148 | -0.01(-0.30%) |
May 07, 2013 | 4.088 | 4.174 | 4.075 | 4.159 | 28,255,458 | +0.07(+1.74%) |
May 06, 2013 | 4.094 | 4.114 | 4.068 | 4.088 | 11,610,416 | -0.02(-0.44%) |
May 03, 2013 | 4.059 | 4.111 | 4.028 | 4.106 | 21,078,056 | +0.08(+1.93%) |
May 02, 2013 | 3.984 | 4.037 | 3.981 | 4.028 | 31,086,138 | +0.10(+2.48%) |