Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.560 | 4.575 | 4.460 | 4.500 | 0 | -0.06(-1.32%) |
Jul 30, 2013 | 4.530 | 4.580 | 4.510 | 4.560 | 0 | +0.06(+1.33%) |
Jul 29, 2013 | 4.450 | 4.540 | 4.390 | 4.500 | 0 | +0.04(+0.90%) |
Jul 26, 2013 | 4.480 | 4.550 | 4.380 | 4.460 | 0 | -0.07(-1.55%) |
Jul 25, 2013 | 4.240 | 4.550 | 4.240 | 4.530 | 0 | +0.28(+6.59%) |
Jul 24, 2013 | 4.270 | 4.330 | 4.160 | 4.250 | 0 | -0.04(-0.93%) |
Jul 23, 2013 | 4.210 | 4.350 | 4.190 | 4.290 | 456,240 | +0.11(+2.63%) |
Jul 22, 2013 | 4.110 | 4.200 | 4.140 | 4.180 | 0 | +0.04(+0.97%) |
Jul 19, 2013 | 4.200 | 4.210 | 4.090 | 4.140 | 0 | -0.08(-1.90%) |
Jul 18, 2013 | 4.390 | 4.430 | 4.200 | 4.220 | 0 | -0.13(-2.99%) |
Jul 17, 2013 | 4.450 | 4.450 | 4.340 | 4.350 | 203,070 | -0.08(-1.81%) |
Jul 16, 2013 | 4.400 | 4.430 | 4.350 | 4.430 | 0 | +0.03(+0.68%) |
Jul 15, 2013 | 4.290 | 4.400 | 4.270 | 4.400 | 0 | +0.13(+3.04%) |
Jul 12, 2013 | 4.310 | 4.395 | 4.270 | 4.270 | 0 | -0.03(-0.70%) |
Jul 11, 2013 | 4.320 | 4.340 | 4.290 | 4.300 | 0 | +0.02(+0.47%) |
Jul 10, 2013 | 4.300 | 4.330 | 4.270 | 4.280 | 0 | -0.05(-1.15%) |
Jul 09, 2013 | 4.280 | 4.350 | 4.240 | 4.330 | 0 | +0.09(+2.12%) |
Jul 08, 2013 | 4.300 | 4.300 | 4.230 | 4.240 | 0 | -0.04(-0.93%) |
Jul 05, 2013 | 4.250 | 4.305 | 4.190 | 4.280 | 0 | +0.05(+1.18%) |
Jul 03, 2013 | 4.220 | 4.290 | 4.200 | 4.230 | 0 | +0.04(+0.95%) |
Jul 02, 2013 | 4.340 | 4.350 | 4.150 | 4.190 | 0 | -0.13(-3.01%) |
Jul 01, 2013 | 4.250 | 4.350 | 4.210 | 4.320 | 0 | +0.09(+2.13%) |
Jun 28, 2013 | 4.170 | 4.320 | 4.160 | 4.230 | 1,063,609 | +0.05(+1.20%) |
Jun 27, 2013 | 4.150 | 4.240 | 4.050 | 4.180 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.150 | 4.170 | 4.060 | 4.110 | 0 | -0.01(-0.24%) |
Jun 25, 2013 | 4.180 | 4.180 | 4.100 | 4.120 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.070 | 4.200 | 4.000 | 4.120 | 0 | +0.03(+0.73%) |
Jun 21, 2013 | 4.090 | 4.101 | 4.020 | 4.090 | 373,205 | +0.03(+0.74%) |
Jun 20, 2013 | 4.060 | 4.110 | 4.020 | 4.060 | 0 | -0.07(-1.69%) |
Jun 19, 2013 | 4.150 | 4.230 | 4.110 | 4.130 | 0 | -0.02(-0.48%) |
Jun 18, 2013 | 4.070 | 4.230 | 3.990 | 4.150 | 0 | +0.10(+2.47%) |
Jun 17, 2013 | 3.980 | 4.070 | 3.910 | 4.050 | 0 | +0.12(+3.05%) |
Jun 14, 2013 | 3.980 | 4.010 | 3.900 | 3.930 | 0 | -0.07(-1.75%) |
Jun 13, 2013 | 4.030 | 4.030 | 3.950 | 4.000 | 310,587 | -0.02(-0.50%) |
Jun 12, 2013 | 4.160 | 4.160 | 4.010 | 4.020 | 484,316 | -0.11(-2.66%) |
Jun 11, 2013 | 4.050 | 4.210 | 4.010 | 4.130 | 934,749 | +0.06(+1.47%) |
Jun 10, 2013 | 4.060 | 4.090 | 4.020 | 4.070 | 0 | +0.04(+0.99%) |
Jun 07, 2013 | 3.970 | 4.040 | 3.920 | 4.030 | 0 | +0.05(+1.26%) |
Jun 06, 2013 | 3.970 | 4.000 | 3.900 | 3.980 | 196,053 | +0.01(+0.25%) |
Jun 05, 2013 | 3.950 | 4.000 | 3.870 | 3.970 | 0 | +0.03(+0.76%) |
Jun 04, 2013 | 4.000 | 4.030 | 3.900 | 3.940 | 0 | -0.04(-1.01%) |
Jun 03, 2013 | 3.990 | 4.070 | 3.870 | 3.980 | 493,674 | -0.01(-0.25%) |
May 31, 2013 | 4.030 | 4.090 | 3.960 | 3.990 | 542,907 | -0.08(-1.97%) |
May 30, 2013 | 3.870 | 4.120 | 3.870 | 4.070 | 1,074,025 | +0.27(+7.11%) |
May 29, 2013 | 3.680 | 3.810 | 3.660 | 3.800 | 265,332 | +0.10(+2.70%) |
May 28, 2013 | 3.750 | 3.799 | 3.670 | 3.700 | 330,293 | +0.00(+0.00%) |
May 24, 2013 | 3.790 | 3.800 | 3.690 | 3.700 | 0 | -0.11(-2.89%) |
May 23, 2013 | 3.740 | 3.820 | 3.700 | 3.810 | 0 | +0.04(+1.06%) |
May 22, 2013 | 3.800 | 3.885 | 3.750 | 3.770 | 0 | -0.02(-0.53%) |
May 21, 2013 | 3.800 | 3.880 | 3.780 | 3.790 | 0 | -0.03(-0.79%) |
May 20, 2013 | 3.980 | 4.020 | 3.760 | 3.820 | 0 | -0.14(-3.54%) |
May 17, 2013 | 4.050 | 4.200 | 3.940 | 3.960 | 0 | -0.08(-1.98%) |
May 16, 2013 | 3.820 | 4.110 | 3.780 | 4.040 | 2,511,528 | +0.21(+5.48%) |
May 15, 2013 | 3.650 | 3.850 | 3.650 | 3.830 | 507,838 | +0.18(+4.93%) |
May 13, 2013 | 3.650 | 3.660 | 3.600 | 3.650 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.680 | 3.680 | 3.600 | 3.650 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.680 | 3.700 | 3.620 | 3.650 | 0 | -0.02(-0.54%) |
May 08, 2013 | 3.720 | 3.740 | 3.630 | 3.670 | 0 | -0.05(-1.34%) |
May 07, 2013 | 3.740 | 3.770 | 3.670 | 3.720 | 0 | +0.03(+0.81%) |
May 06, 2013 | 3.730 | 3.750 | 3.661 | 3.690 | 197,012 | -0.04(-1.07%) |
May 03, 2013 | 3.710 | 3.760 | 3.660 | 3.730 | 0 | +0.07(+1.91%) |
May 02, 2013 | 3.640 | 3.670 | 3.600 | 3.660 | 0 | +0.05(+1.39%) |