Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.000 | 4.130 | 3.950 | 4.050 | 116,881 | +0.04(+1.00%) |
Jul 30, 2013 | 4.070 | 4.070 | 4.000 | 4.010 | 29,062 | -0.09(-2.20%) |
Jul 29, 2013 | 4.060 | 4.140 | 3.960 | 4.100 | 31,209 | +0.03(+0.74%) |
Jul 26, 2013 | 4.120 | 4.255 | 4.040 | 4.070 | 17,076 | -0.11(-2.63%) |
Jul 25, 2013 | 4.100 | 4.181 | 4.100 | 4.180 | 6,181 | -0.04(-0.95%) |
Jul 24, 2013 | 4.200 | 4.280 | 4.100 | 4.220 | 59,279 | +0.01(+0.24%) |
Jul 23, 2013 | 4.090 | 4.220 | 4.040 | 4.210 | 61,615 | +0.15(+3.69%) |
Jul 22, 2013 | 4.100 | 4.100 | 4.000 | 4.060 | 31,584 | +0.02(+0.50%) |
Jul 19, 2013 | 4.150 | 4.150 | 4.000 | 4.040 | 9,016 | -0.09(-2.18%) |
Jul 18, 2013 | 4.030 | 4.210 | 4.030 | 4.130 | 37,008 | +0.04(+0.98%) |
Jul 17, 2013 | 4.103 | 4.170 | 4.000 | 4.090 | 53,056 | -0.04(-0.97%) |
Jul 16, 2013 | 4.040 | 4.170 | 4.004 | 4.130 | 45,256 | +0.14(+3.51%) |
Jul 15, 2013 | 3.900 | 4.050 | 3.880 | 3.990 | 35,561 | +0.09(+2.31%) |
Jul 12, 2013 | 3.910 | 3.950 | 3.850 | 3.900 | 24,548 | -0.06(-1.52%) |
Jul 11, 2013 | 3.940 | 3.990 | 3.870 | 3.960 | 13,609 | +0.03(+0.76%) |
Jul 10, 2013 | 3.900 | 3.950 | 3.720 | 3.930 | 15,975 | -0.03(-0.76%) |
Jul 09, 2013 | 3.990 | 3.990 | 3.900 | 3.960 | 11,079 | -0.03(-0.75%) |
Jul 08, 2013 | 4.200 | 4.200 | 3.911 | 3.990 | 122,378 | +0.17(+4.45%) |
Jul 05, 2013 | 3.950 | 3.950 | 3.750 | 3.820 | 12,467 | -0.10(-2.55%) |
Jul 03, 2013 | 3.750 | 3.970 | 3.720 | 3.920 | 19,500 | +0.14(+3.70%) |
Jul 02, 2013 | 3.620 | 3.820 | 3.610 | 3.780 | 48,759 | +0.02(+0.53%) |
Jul 01, 2013 | 3.750 | 3.810 | 3.670 | 3.760 | 24,476 | +0.04(+1.08%) |
Jun 28, 2013 | 3.780 | 3.780 | 3.650 | 3.720 | 17,938 | -0.05(-1.33%) |
Jun 27, 2013 | 3.800 | 3.810 | 3.760 | 3.770 | 7,091 | +0.04(+1.07%) |
Jun 26, 2013 | 3.720 | 3.820 | 3.650 | 3.730 | 29,186 | +0.07(+1.91%) |
Jun 25, 2013 | 3.710 | 3.750 | 3.610 | 3.660 | 20,298 | -0.05(-1.35%) |
Jun 24, 2013 | 3.757 | 3.800 | 3.530 | 3.710 | 60,016 | -0.08(-2.11%) |
Jun 21, 2013 | 3.930 | 3.960 | 3.610 | 3.790 | 71,926 | -0.14(-3.56%) |
Jun 20, 2013 | 3.950 | 4.000 | 3.900 | 3.930 | 10,019 | -0.07(-1.75%) |
Jun 19, 2013 | 4.000 | 4.040 | 3.900 | 4.000 | 25,706 | -0.04(-0.99%) |
Jun 18, 2013 | 4.020 | 4.050 | 3.920 | 4.040 | 32,681 | -0.01(-0.25%) |
Jun 17, 2013 | 3.930 | 4.050 | 3.930 | 4.050 | 31,176 | +0.07(+1.76%) |
Jun 14, 2013 | 4.120 | 4.160 | 3.960 | 3.980 | 19,183 | -0.09(-2.21%) |
Jun 13, 2013 | 4.000 | 4.100 | 3.988 | 4.070 | 12,112 | +0.02(+0.49%) |
Jun 12, 2013 | 4.090 | 4.140 | 4.000 | 4.050 | 41,853 | -0.09(-2.17%) |
Jun 11, 2013 | 4.110 | 4.150 | 4.000 | 4.140 | 13,261 | -0.06(-1.43%) |
Jun 10, 2013 | 4.080 | 4.200 | 4.030 | 4.200 | 56,697 | +0.12(+2.94%) |
Jun 07, 2013 | 4.080 | 4.190 | 4.050 | 4.080 | 19,113 | -0.03(-0.73%) |
Jun 06, 2013 | 4.120 | 4.160 | 4.040 | 4.110 | 13,514 | -0.05(-1.20%) |
Jun 05, 2013 | 4.200 | 4.240 | 4.100 | 4.160 | 63,164 | -0.01(-0.24%) |
Jun 04, 2013 | 4.130 | 4.170 | 4.090 | 4.170 | 26,316 | +0.00(+0.00%) |
Jun 03, 2013 | 4.020 | 4.180 | 4.020 | 4.170 | 46,552 | +0.10(+2.46%) |
May 31, 2013 | 4.110 | 4.110 | 4.040 | 4.070 | 18,618 | -0.08(-1.93%) |
May 30, 2013 | 4.070 | 4.160 | 4.010 | 4.150 | 38,265 | +0.06(+1.47%) |
May 29, 2013 | 4.040 | 4.090 | 3.970 | 4.090 | 27,891 | +0.04(+0.99%) |
May 28, 2013 | 4.080 | 4.120 | 4.000 | 4.050 | 78,729 | -0.02(-0.49%) |
May 24, 2013 | 4.060 | 4.110 | 4.030 | 4.070 | 52,489 | -0.02(-0.49%) |
May 23, 2013 | 4.140 | 4.140 | 4.060 | 4.090 | 33,413 | -0.07(-1.68%) |
May 22, 2013 | 4.220 | 4.230 | 4.150 | 4.160 | 30,730 | -0.09(-2.12%) |
May 21, 2013 | 4.250 | 4.260 | 4.180 | 4.250 | 22,491 | +0.01(+0.24%) |
May 20, 2013 | 4.160 | 4.260 | 4.160 | 4.240 | 31,598 | +0.08(+1.92%) |
May 17, 2013 | 4.180 | 4.210 | 4.160 | 4.160 | 23,731 | -0.03(-0.72%) |
May 16, 2013 | 4.230 | 4.254 | 4.160 | 4.190 | 32,273 | -0.07(-1.64%) |
May 15, 2013 | 4.150 | 4.290 | 4.130 | 4.260 | 75,488 | +0.02(+0.47%) |
May 13, 2013 | 4.140 | 4.410 | 4.050 | 4.240 | 51,581 | +0.09(+2.17%) |
May 10, 2013 | 4.220 | 4.220 | 4.150 | 4.150 | 22,375 | -0.10(-2.35%) |
May 09, 2013 | 4.330 | 4.370 | 4.211 | 4.250 | 18,363 | -0.03(-0.70%) |
May 08, 2013 | 4.260 | 4.360 | 4.260 | 4.280 | 25,995 | -0.01(-0.23%) |
May 07, 2013 | 4.210 | 4.309 | 4.110 | 4.290 | 52,662 | +0.04(+0.94%) |
May 06, 2013 | 4.080 | 4.260 | 4.000 | 4.250 | 79,834 | +0.10(+2.41%) |
May 03, 2013 | 4.280 | 4.290 | 4.040 | 4.150 | 77,506 | -0.14(-3.26%) |
May 02, 2013 | 4.360 | 4.360 | 4.120 | 4.290 | 54,641 | -0.05(-1.15%) |