Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.618 | 4.670 | 4.618 | 4.633 | 0 | +0.04(+0.80%) |
Jul 30, 2013 | 4.596 | 4.633 | 4.530 | 4.596 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.559 | 4.596 | 4.530 | 4.596 | 0 | +0.04(+0.97%) |
Jul 26, 2013 | 4.545 | 4.559 | 4.486 | 4.552 | 0 | +0.02(+0.49%) |
Jul 25, 2013 | 4.479 | 4.552 | 4.471 | 4.530 | 0 | +0.04(+0.82%) |
Jul 24, 2013 | 4.508 | 4.523 | 4.464 | 4.493 | 0 | -0.01(-0.33%) |
Jul 23, 2013 | 4.486 | 4.523 | 4.427 | 4.508 | 0 | +0.04(+0.82%) |
Jul 22, 2013 | 4.479 | 4.479 | 4.457 | 4.471 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.449 | 4.479 | 4.435 | 4.471 | 0 | -0.01(-0.33%) |
Jul 18, 2013 | 4.486 | 4.507 | 4.464 | 4.486 | 0 | +0.01(+0.16%) |
Jul 17, 2013 | 4.405 | 4.486 | 4.398 | 4.479 | 137,853 | +0.07(+1.50%) |
Jul 16, 2013 | 4.339 | 4.443 | 4.339 | 4.412 | 0 | +0.01(+0.33%) |
Jul 15, 2013 | 4.265 | 4.412 | 4.265 | 4.398 | 0 | +0.13(+3.10%) |
Jul 12, 2013 | 4.214 | 4.265 | 4.081 | 4.265 | 0 | +0.04(+0.87%) |
Jul 11, 2013 | 4.265 | 4.302 | 4.229 | 4.229 | 0 | -0.01(-0.35%) |
Jul 10, 2013 | 4.192 | 4.265 | 4.184 | 4.243 | 0 | +0.10(+2.30%) |
Jul 09, 2013 | 4.133 | 4.184 | 4.053 | 4.148 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.015 | 4.089 | 3.964 | 4.081 | 0 | +0.11(+2.78%) |
Jul 05, 2013 | 3.978 | 4.018 | 3.927 | 3.971 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 3.993 | 4.015 | 3.934 | 3.971 | 0 | -0.06(-1.46%) |
Jul 02, 2013 | 3.986 | 4.037 | 3.986 | 4.030 | 0 | +0.04(+1.11%) |
Jul 01, 2013 | 4.008 | 4.008 | 3.942 | 3.986 | 0 | +0.02(+0.56%) |
Jun 28, 2013 | 3.920 | 3.964 | 3.920 | 3.964 | 22,828 | +0.05(+1.32%) |
Jun 27, 2013 | 3.949 | 3.971 | 3.912 | 3.912 | 0 | -0.01(-0.37%) |
Jun 26, 2013 | 3.971 | 3.971 | 3.905 | 3.927 | 0 | -0.03(-0.74%) |
Jun 25, 2013 | 3.927 | 3.964 | 3.905 | 3.956 | 0 | +0.06(+1.51%) |
Jun 24, 2013 | 3.949 | 3.964 | 3.883 | 3.898 | 0 | -0.11(-2.75%) |
Jun 21, 2013 | 4.074 | 4.074 | 3.956 | 4.008 | 90,442 | -0.07(-1.62%) |
Jun 20, 2013 | 4.155 | 4.155 | 4.023 | 4.074 | 0 | +0.03(+0.73%) |
Jun 19, 2013 | 4.081 | 4.133 | 4.015 | 4.045 | 0 | -0.06(-1.43%) |
Jun 18, 2013 | 4.067 | 4.133 | 4.052 | 4.104 | 0 | +0.05(+1.27%) |
Jun 17, 2013 | 3.986 | 4.074 | 3.986 | 4.052 | 0 | +0.11(+2.80%) |
Jun 14, 2013 | 3.949 | 3.964 | 3.907 | 3.942 | 0 | -0.03(-0.74%) |
Jun 13, 2013 | 3.956 | 3.971 | 3.949 | 3.971 | 52,039 | +0.00(+0.00%) |
Jun 12, 2013 | 3.978 | 3.978 | 3.934 | 3.971 | 38,591 | +0.02(+0.56%) |
Jun 11, 2013 | 3.920 | 3.949 | 3.839 | 3.949 | 25,836 | -0.01(-0.19%) |
Jun 10, 2013 | 3.971 | 3.978 | 3.934 | 3.956 | 0 | +0.04(+0.94%) |
Jun 07, 2013 | 3.927 | 3.927 | 3.890 | 3.920 | 0 | -0.01(-0.19%) |
Jun 06, 2013 | 3.861 | 3.949 | 3.839 | 3.927 | 0 | +0.07(+1.91%) |
Jun 05, 2013 | 3.934 | 3.963 | 3.831 | 3.853 | 0 | -0.08(-2.06%) |
Jun 04, 2013 | 3.934 | 3.971 | 3.905 | 3.934 | 0 | -0.01(-0.19%) |
Jun 03, 2013 | 3.971 | 4.001 | 3.898 | 3.942 | 93,996 | -0.02(-0.56%) |
May 31, 2013 | 3.993 | 3.993 | 3.927 | 3.964 | 40,162 | -0.02(-0.55%) |
May 30, 2013 | 3.883 | 3.993 | 3.846 | 3.986 | 0 | +0.11(+2.85%) |
May 29, 2013 | 3.898 | 3.898 | 3.787 | 3.876 | 71,187 | -0.02(-0.57%) |
May 28, 2013 | 3.890 | 3.934 | 3.832 | 3.898 | 67,211 | +0.08(+2.12%) |
May 24, 2013 | 3.876 | 3.883 | 3.758 | 3.817 | 0 | -0.04(-0.95%) |
May 23, 2013 | 3.773 | 3.920 | 3.751 | 3.853 | 0 | -0.02(-0.57%) |
May 22, 2013 | 4.015 | 4.045 | 3.876 | 3.876 | 0 | -0.11(-2.77%) |
May 21, 2013 | 3.949 | 4.008 | 3.927 | 3.986 | 0 | +0.07(+1.69%) |
May 20, 2013 | 3.890 | 3.934 | 3.840 | 3.920 | 0 | +0.07(+1.72%) |
May 17, 2013 | 3.898 | 3.898 | 3.839 | 3.853 | 0 | -0.03(-0.76%) |
May 16, 2013 | 3.809 | 3.905 | 3.809 | 3.883 | 76,216 | +0.05(+1.34%) |
May 15, 2013 | 3.883 | 3.934 | 3.765 | 3.831 | 0 | -0.03(-0.76%) |
May 13, 2013 | 3.905 | 3.934 | 3.829 | 3.861 | 0 | -0.07(-1.87%) |
May 10, 2013 | 3.986 | 3.986 | 3.853 | 3.934 | 0 | -0.01(-0.37%) |
May 09, 2013 | 3.905 | 3.964 | 3.898 | 3.949 | 0 | +0.04(+1.13%) |
May 08, 2013 | 3.920 | 3.934 | 3.861 | 3.905 | 0 | -0.04(-0.93%) |
May 07, 2013 | 4.037 | 4.074 | 3.824 | 3.942 | 0 | -0.11(-2.72%) |
May 06, 2013 | 4.104 | 4.104 | 4.030 | 4.052 | 0 | -0.05(-1.25%) |
May 03, 2013 | 4.170 | 4.170 | 4.067 | 4.104 | 0 | -0.01(-0.18%) |
May 02, 2013 | 4.104 | 4.154 | 4.059 | 4.111 | 0 | +0.07(+1.82%) |