Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.744 | 4.831 | 4.730 | 4.796 | 17,918,744 | -0.00(-0.04%) |
Jul 30, 2013 | 4.795 | 4.822 | 4.783 | 4.798 | 13,185,771 | -0.01(-0.18%) |
Jul 29, 2013 | 4.762 | 4.820 | 4.750 | 4.807 | 13,218,202 | -0.01(-0.12%) |
Jul 26, 2013 | 4.779 | 4.813 | 4.778 | 4.813 | 10,532,979 | -0.01(-0.20%) |
Jul 25, 2013 | 4.794 | 4.858 | 4.763 | 4.822 | 22,486,150 | +0.04(+0.79%) |
Jul 24, 2013 | 4.766 | 4.791 | 4.741 | 4.785 | 16,290,827 | +0.08(+1.75%) |
Jul 23, 2013 | 4.706 | 4.737 | 4.698 | 4.702 | 15,955,435 | -0.03(-0.63%) |
Jul 22, 2013 | 4.627 | 4.759 | 4.626 | 4.732 | 25,950,164 | +0.12(+2.68%) |
Jul 19, 2013 | 4.576 | 4.632 | 4.576 | 4.609 | 13,648,933 | +0.01(+0.29%) |
Jul 18, 2013 | 4.557 | 4.620 | 4.553 | 4.595 | 16,008,003 | +0.08(+1.71%) |
Jul 17, 2013 | 4.481 | 4.537 | 4.480 | 4.518 | 8,651,294 | +0.04(+0.82%) |
Jul 16, 2013 | 4.456 | 4.510 | 4.417 | 4.481 | 12,183,695 | +0.01(+0.26%) |
Jul 15, 2013 | 4.425 | 4.483 | 4.380 | 4.470 | 16,194,806 | +0.01(+0.28%) |
Jul 12, 2013 | 4.588 | 4.625 | 4.421 | 4.457 | 59,417,612 | +0.21(+4.84%) |
Jul 11, 2013 | 4.120 | 4.264 | 4.103 | 4.252 | 31,326,318 | +0.14(+3.43%) |
Jul 10, 2013 | 4.069 | 4.120 | 4.057 | 4.111 | 24,388,282 | +0.05(+1.12%) |
Jul 09, 2013 | 3.973 | 4.073 | 3.969 | 4.065 | 20,789,868 | +0.05(+1.35%) |
Jul 08, 2013 | 3.956 | 4.017 | 3.953 | 4.011 | 15,165,539 | +0.04(+1.02%) |
Jul 05, 2013 | 3.935 | 3.987 | 3.934 | 3.971 | 13,291,032 | +0.06(+1.46%) |
Jul 03, 2013 | 3.872 | 3.935 | 3.862 | 3.914 | 10,199,700 | +0.00(+0.07%) |
Jul 02, 2013 | 3.921 | 3.983 | 3.901 | 3.911 | 12,529,414 | -0.05(-1.27%) |
Jul 01, 2013 | 3.953 | 4.023 | 3.930 | 3.961 | 20,515,092 | -0.02(-0.39%) |
Jun 28, 2013 | 3.945 | 4.026 | 3.930 | 3.977 | 19,648,866 | -0.02(-0.48%) |
Jun 27, 2013 | 3.974 | 4.015 | 3.923 | 3.996 | 14,259,692 | +0.11(+2.81%) |
Jun 26, 2013 | 3.869 | 3.931 | 3.869 | 3.887 | 19,392,632 | -0.00(-0.02%) |
Jun 25, 2013 | 3.839 | 3.896 | 3.836 | 3.888 | 17,652,556 | +0.10(+2.70%) |
Jun 24, 2013 | 3.819 | 3.819 | 3.756 | 3.785 | 21,402,554 | -0.09(-2.32%) |
Jun 21, 2013 | 3.912 | 3.921 | 3.853 | 3.875 | 15,740,188 | +0.03(+0.85%) |
Jun 20, 2013 | 3.881 | 3.913 | 3.815 | 3.842 | 18,274,148 | -0.11(-2.78%) |
Jun 19, 2013 | 4.011 | 4.037 | 3.952 | 3.952 | 10,955,496 | -0.06(-1.54%) |
Jun 18, 2013 | 4.037 | 4.054 | 4.005 | 4.014 | 15,810,729 | -0.06(-1.59%) |
Jun 17, 2013 | 4.046 | 4.103 | 4.045 | 4.079 | 21,534,674 | +0.02(+0.48%) |
Jun 14, 2013 | 4.029 | 4.093 | 4.021 | 4.060 | 23,917,422 | +0.04(+0.91%) |
Jun 13, 2013 | 3.986 | 4.036 | 3.973 | 4.023 | 15,531,634 | -0.01(-0.26%) |
Jun 12, 2013 | 4.082 | 4.082 | 4.006 | 4.033 | 16,497,331 | -0.08(-1.95%) |
Jun 11, 2013 | 4.089 | 4.132 | 4.065 | 4.114 | 15,542,002 | -0.05(-1.23%) |
Jun 10, 2013 | 4.164 | 4.187 | 4.142 | 4.165 | 16,196,763 | +0.01(+0.19%) |
Jun 07, 2013 | 4.145 | 4.190 | 4.115 | 4.157 | 14,764,951 | +0.03(+0.80%) |
Jun 06, 2013 | 4.107 | 4.136 | 4.090 | 4.124 | 9,301,156 | +0.01(+0.16%) |
Jun 05, 2013 | 4.168 | 4.178 | 4.096 | 4.117 | 13,084,280 | -0.10(-2.36%) |
Jun 04, 2013 | 4.228 | 4.256 | 4.200 | 4.217 | 13,564,337 | +0.02(+0.58%) |
Jun 03, 2013 | 4.248 | 4.304 | 4.166 | 4.193 | 35,681,140 | +0.16(+4.02%) |
May 31, 2013 | 4.113 | 4.120 | 4.031 | 4.031 | 19,646,006 | +0.00(+0.07%) |
May 30, 2013 | 4.004 | 4.092 | 4.004 | 4.028 | 10,476,112 | +0.03(+0.65%) |
May 29, 2013 | 3.990 | 4.025 | 3.964 | 4.002 | 15,159,852 | -0.10(-2.47%) |
May 28, 2013 | 4.092 | 4.129 | 4.072 | 4.103 | 14,572,452 | +0.07(+1.67%) |
May 24, 2013 | 4.067 | 4.072 | 4.019 | 4.035 | 9,344,826 | -0.06(-1.55%) |
May 23, 2013 | 4.118 | 4.121 | 4.057 | 4.099 | 15,562,274 | -0.06(-1.39%) |
May 22, 2013 | 4.174 | 4.200 | 4.134 | 4.157 | 21,091,462 | -0.05(-1.10%) |
May 21, 2013 | 4.200 | 4.245 | 4.173 | 4.203 | 19,026,598 | +0.04(+0.97%) |
May 20, 2013 | 4.176 | 4.180 | 4.127 | 4.163 | 13,584,432 | -0.02(-0.55%) |
May 17, 2013 | 4.151 | 4.200 | 4.125 | 4.186 | 13,305,295 | +0.06(+1.50%) |
May 16, 2013 | 4.090 | 4.160 | 4.090 | 4.124 | 12,025,968 | +0.02(+0.59%) |
May 15, 2013 | 4.155 | 4.171 | 4.087 | 4.100 | 15,024,158 | -0.03(-0.77%) |
May 13, 2013 | 4.132 | 4.164 | 4.098 | 4.132 | 13,207,596 | -0.01(-0.16%) |
May 10, 2013 | 4.181 | 4.190 | 4.110 | 4.139 | 18,324,542 | -0.04(-0.92%) |
May 09, 2013 | 4.204 | 4.210 | 4.168 | 4.177 | 11,054,833 | -0.05(-1.26%) |
May 08, 2013 | 4.220 | 4.238 | 4.173 | 4.230 | 19,378,948 | -0.01(-0.30%) |
May 07, 2013 | 4.171 | 4.258 | 4.158 | 4.243 | 27,693,554 | +0.07(+1.74%) |
May 06, 2013 | 4.177 | 4.198 | 4.150 | 4.171 | 11,379,525 | -0.02(-0.44%) |
May 03, 2013 | 4.142 | 4.195 | 4.110 | 4.189 | 20,658,886 | +0.08(+1.93%) |
May 02, 2013 | 4.064 | 4.119 | 4.061 | 4.110 | 30,467,942 | +0.10(+2.48%) |