Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.271 | 4.291 | 4.103 | 4.210 | 5,397,151 | -0.09(-2.01%) |
Jul 30, 2013 | 4.281 | 4.367 | 4.281 | 4.296 | 4,563,581 | +0.05(+1.07%) |
Jul 29, 2013 | 4.245 | 4.276 | 4.235 | 4.251 | 2,834,649 | -0.01(-0.24%) |
Jul 26, 2013 | 4.225 | 4.286 | 4.210 | 4.261 | 2,872,319 | +0.03(+0.60%) |
Jul 25, 2013 | 4.235 | 4.286 | 4.200 | 4.235 | 4,161,089 | -0.02(-0.48%) |
Jul 24, 2013 | 4.382 | 4.387 | 4.230 | 4.256 | 4,555,523 | -0.14(-3.12%) |
Jul 23, 2013 | 4.408 | 4.443 | 4.377 | 4.393 | 3,690,264 | -0.03(-0.69%) |
Jul 22, 2013 | 4.448 | 4.509 | 4.413 | 4.423 | 5,177,704 | -0.02(-0.46%) |
Jul 19, 2013 | 4.423 | 4.464 | 4.367 | 4.443 | 8,287,175 | +0.01(+0.11%) |
Jul 18, 2013 | 4.514 | 4.529 | 4.311 | 4.438 | 12,839,905 | -0.06(-1.35%) |
Jul 17, 2013 | 4.479 | 4.560 | 4.443 | 4.499 | 6,991,269 | +0.08(+1.84%) |
Jul 16, 2013 | 4.433 | 4.453 | 4.377 | 4.418 | 4,868,446 | -0.02(-0.34%) |
Jul 15, 2013 | 4.387 | 4.438 | 4.380 | 4.433 | 4,124,728 | +0.04(+0.81%) |
Jul 12, 2013 | 4.453 | 4.474 | 4.393 | 4.398 | 5,089,985 | -0.03(-0.69%) |
Jul 11, 2013 | 4.215 | 4.448 | 4.215 | 4.428 | 7,995,153 | +0.23(+5.56%) |
Jul 10, 2013 | 4.215 | 4.240 | 4.159 | 4.195 | 5,918,915 | -0.04(-0.84%) |
Jul 09, 2013 | 4.251 | 4.306 | 4.205 | 4.230 | 5,935,131 | -0.02(-0.48%) |
Jul 08, 2013 | 4.200 | 4.316 | 4.200 | 4.251 | 6,427,293 | +0.01(+0.24%) |
Jul 05, 2013 | 4.545 | 4.545 | 4.103 | 4.240 | 15,235,963 | -0.30(-6.70%) |
Jul 03, 2013 | 4.585 | 4.585 | 4.519 | 4.545 | 2,332,357 | -0.06(-1.21%) |
Jul 02, 2013 | 4.651 | 4.697 | 4.575 | 4.600 | 3,132,538 | -0.06(-1.20%) |
Jul 01, 2013 | 4.697 | 4.732 | 4.651 | 4.656 | 3,407,048 | -0.02(-0.33%) |
Jun 28, 2013 | 4.692 | 4.702 | 4.616 | 4.671 | 6,029,890 | +0.08(+1.66%) |
Jun 26, 2013 | 4.595 | 4.636 | 4.535 | 4.595 | 6,884,678 | +0.03(+0.67%) |
Jun 25, 2013 | 4.565 | 4.611 | 4.494 | 4.565 | 5,588,559 | +0.03(+0.56%) |
Jun 24, 2013 | 4.677 | 4.682 | 4.469 | 4.540 | 11,153,082 | -0.20(-4.18%) |
Jun 21, 2013 | 4.900 | 4.950 | 4.727 | 4.737 | 12,648,937 | -0.31(-6.22%) |
Jun 20, 2013 | 5.123 | 5.153 | 5.011 | 5.052 | 12,398,957 | -0.14(-2.73%) |
Jun 19, 2013 | 5.366 | 5.427 | 5.133 | 5.194 | 10,367,357 | -0.13(-2.38%) |
Jun 18, 2013 | 5.250 | 5.349 | 5.148 | 5.321 | 6,786,321 | +0.08(+1.55%) |
Jun 17, 2013 | 5.387 | 5.402 | 5.214 | 5.240 | 8,037,077 | -0.11(-1.99%) |
Jun 14, 2013 | 5.412 | 5.513 | 5.336 | 5.346 | 5,823,834 | -0.06(-1.03%) |
Jun 13, 2013 | 5.001 | 5.422 | 4.981 | 5.402 | 8,782,619 | +0.38(+7.47%) |
Jun 12, 2013 | 5.082 | 5.113 | 4.996 | 5.027 | 7,259,920 | -0.06(-1.10%) |
Jun 11, 2013 | 5.229 | 5.245 | 5.021 | 5.082 | 14,712,320 | -0.11(-2.05%) |
Jun 10, 2013 | 5.270 | 5.295 | 5.179 | 5.189 | 3,675,899 | -0.11(-2.01%) |
Jun 07, 2013 | 5.427 | 5.448 | 5.235 | 5.295 | 3,416,040 | -0.12(-2.25%) |
Jun 06, 2013 | 5.295 | 5.421 | 5.285 | 5.417 | 3,390,219 | +0.11(+2.01%) |
Jun 05, 2013 | 5.346 | 5.382 | 5.295 | 5.311 | 5,298,565 | -0.03(-0.57%) |
Jun 04, 2013 | 5.245 | 5.392 | 5.245 | 5.341 | 9,451,409 | +0.10(+1.94%) |
Jun 03, 2013 | 5.214 | 5.275 | 5.077 | 5.240 | 10,525,120 | +0.03(+0.49%) |
May 31, 2013 | 5.407 | 5.453 | 5.209 | 5.214 | 7,098,373 | -0.21(-3.93%) |
May 30, 2013 | 5.463 | 5.508 | 5.412 | 5.427 | 5,636,647 | -0.01(-0.09%) |
May 29, 2013 | 5.412 | 5.475 | 5.148 | 5.432 | 14,388,148 | -0.04(-0.74%) |
May 28, 2013 | 5.818 | 5.858 | 5.275 | 5.473 | 14,098,248 | -0.33(-5.68%) |
May 24, 2013 | 5.798 | 5.818 | 5.759 | 5.803 | 2,492,800 | -0.03(-0.44%) |
May 23, 2013 | 5.813 | 5.833 | 5.676 | 5.828 | 4,653,932 | -0.03(-0.43%) |
May 22, 2013 | 5.909 | 6.011 | 5.787 | 5.853 | 6,340,684 | -0.06(-0.94%) |
May 21, 2013 | 5.980 | 5.995 | 5.904 | 5.909 | 3,956,608 | -0.08(-1.27%) |
May 20, 2013 | 6.011 | 6.041 | 5.980 | 5.985 | 2,847,439 | -0.04(-0.67%) |
May 17, 2013 | 6.036 | 6.041 | 5.980 | 6.026 | 3,788,767 | +0.04(+0.68%) |
May 16, 2013 | 5.929 | 6.016 | 5.929 | 5.985 | 7,479,682 | +0.07(+1.20%) |
May 15, 2013 | 5.924 | 5.929 | 5.828 | 5.914 | 6,215,943 | -0.05(-0.85%) |
May 13, 2013 | 6.061 | 6.061 | 5.929 | 5.965 | 5,470,851 | -0.09(-1.43%) |
May 10, 2013 | 6.117 | 6.132 | 6.011 | 6.051 | 4,727,533 | -0.05(-0.83%) |
May 09, 2013 | 6.153 | 6.163 | 6.092 | 6.102 | 3,682,027 | -0.04(-0.66%) |
May 08, 2013 | 6.112 | 6.173 | 6.087 | 6.142 | 5,462,299 | +0.04(+0.67%) |
May 07, 2013 | 6.071 | 6.107 | 6.061 | 6.102 | 4,734,429 | +0.06(+1.01%) |
May 06, 2013 | 6.026 | 6.097 | 6.005 | 6.041 | 4,887,996 | -0.05(-0.83%) |
May 03, 2013 | 6.158 | 6.183 | 6.087 | 6.092 | 4,849,863 | -0.09(-1.48%) |
May 02, 2013 | 6.183 | 6.249 | 6.148 | 6.183 | 5,098,565 | +0.00(+0.00%) |