Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.081 | 4.087 | 3.992 | 4.026 | 2,824,359 | -0.06(-1.36%) |
Jul 30, 2013 | 4.078 | 4.114 | 4.053 | 4.081 | 1,378,188 | +0.01(+0.34%) |
Jul 29, 2013 | 4.023 | 4.078 | 4.004 | 4.067 | 1,061,995 | +0.04(+1.10%) |
Jul 26, 2013 | 3.967 | 4.028 | 3.967 | 4.023 | 543,161 | +0.03(+0.76%) |
Jul 25, 2013 | 3.992 | 4.028 | 3.987 | 3.992 | 986,952 | -0.02(-0.42%) |
Jul 24, 2013 | 4.059 | 4.067 | 3.948 | 4.009 | 1,472,360 | -0.04(-0.96%) |
Jul 23, 2013 | 4.064 | 4.114 | 4.039 | 4.048 | 1,083,164 | -0.00(-0.07%) |
Jul 22, 2013 | 4.067 | 4.093 | 4.042 | 4.051 | 893,269 | -0.02(-0.55%) |
Jul 19, 2013 | 4.056 | 4.078 | 4.034 | 4.073 | 1,084,331 | +0.00(+0.00%) |
Jul 18, 2013 | 4.084 | 4.103 | 4.039 | 4.073 | 878,033 | -0.02(-0.47%) |
Jul 17, 2013 | 4.048 | 4.103 | 4.042 | 4.092 | 1,508,005 | +0.04(+1.03%) |
Jul 16, 2013 | 4.017 | 4.053 | 4.012 | 4.051 | 1,144,256 | +0.02(+0.48%) |
Jul 15, 2013 | 4.006 | 4.042 | 4.001 | 4.031 | 1,161,596 | +0.02(+0.41%) |
Jul 12, 2013 | 4.039 | 4.051 | 4.006 | 4.015 | 1,011,557 | -0.03(-0.69%) |
Jul 11, 2013 | 4.051 | 4.051 | 4.017 | 4.042 | 1,703,144 | +0.00(+0.07%) |
Jul 10, 2013 | 4.020 | 4.053 | 3.970 | 4.039 | 2,402,514 | +0.01(+0.28%) |
Jul 09, 2013 | 3.956 | 4.028 | 3.956 | 4.028 | 1,632,956 | +0.07(+1.82%) |
Jul 08, 2013 | 3.956 | 3.970 | 3.937 | 3.956 | 900,048 | +0.01(+0.14%) |
Jul 05, 2013 | 4.039 | 4.039 | 3.915 | 3.951 | 1,477,691 | -0.05(-1.32%) |
Jul 03, 2013 | 3.992 | 4.009 | 3.942 | 4.003 | 874,158 | +0.01(+0.14%) |
Jul 02, 2013 | 3.970 | 4.023 | 3.920 | 3.998 | 1,611,896 | +0.05(+1.34%) |
Jul 01, 2013 | 3.984 | 4.012 | 3.934 | 3.945 | 1,424,228 | +0.01(+0.35%) |
Jun 28, 2013 | 3.970 | 3.973 | 3.931 | 3.931 | 2,933,674 | +0.02(+0.50%) |
Jun 26, 2013 | 3.906 | 3.915 | 3.873 | 3.912 | 1,441,153 | +0.02(+0.64%) |
Jun 25, 2013 | 3.876 | 3.976 | 3.837 | 3.887 | 1,671,879 | +0.02(+0.50%) |
Jun 24, 2013 | 3.901 | 3.903 | 3.817 | 3.867 | 3,661,608 | -0.05(-1.21%) |
Jun 21, 2013 | 3.920 | 3.951 | 3.890 | 3.915 | 3,183,937 | -0.00(-0.07%) |
Jun 20, 2013 | 3.942 | 3.956 | 3.901 | 3.917 | 2,872,924 | -0.05(-1.33%) |
Jun 19, 2013 | 3.984 | 3.998 | 3.956 | 3.970 | 3,143,458 | +0.00(+0.00%) |
Jun 18, 2013 | 3.973 | 4.006 | 3.956 | 3.970 | 13,132,289 | -0.16(-3.83%) |
Jun 17, 2013 | 4.131 | 4.159 | 4.084 | 4.128 | 724,616 | +0.04(+0.88%) |
Jun 14, 2013 | 4.126 | 4.151 | 4.064 | 4.092 | 634,517 | -0.03(-0.67%) |
Jun 13, 2013 | 4.023 | 4.131 | 4.003 | 4.120 | 569,560 | +0.09(+2.20%) |
Jun 12, 2013 | 4.189 | 4.189 | 4.028 | 4.031 | 997,592 | -0.19(-4.41%) |
Jun 11, 2013 | 4.231 | 4.289 | 4.192 | 4.217 | 824,840 | -0.03(-0.78%) |
Jun 10, 2013 | 4.264 | 4.270 | 4.225 | 4.250 | 689,447 | -0.00(-0.07%) |
Jun 07, 2013 | 4.234 | 4.259 | 4.192 | 4.253 | 444,965 | +0.06(+1.39%) |
Jun 06, 2013 | 4.151 | 4.219 | 4.131 | 4.195 | 676,130 | +0.04(+1.07%) |
Jun 05, 2013 | 4.187 | 4.231 | 4.151 | 4.151 | 809,730 | -0.03(-0.66%) |
Jun 04, 2013 | 4.264 | 4.289 | 4.170 | 4.178 | 757,628 | -0.08(-1.89%) |
Jun 03, 2013 | 4.242 | 4.287 | 4.198 | 4.259 | 1,127,925 | +0.03(+0.72%) |
May 31, 2013 | 4.239 | 4.287 | 4.214 | 4.228 | 687,422 | -0.02(-0.39%) |
May 30, 2013 | 4.250 | 4.281 | 4.234 | 4.245 | 614,804 | +0.00(+0.00%) |
May 29, 2013 | 4.253 | 4.289 | 4.164 | 4.245 | 805,515 | -0.02(-0.39%) |
May 28, 2013 | 4.250 | 4.303 | 4.223 | 4.262 | 886,199 | +0.06(+1.45%) |
May 24, 2013 | 4.173 | 4.201 | 4.156 | 4.201 | 733,974 | +0.03(+0.73%) |
May 23, 2013 | 4.192 | 4.237 | 4.148 | 4.170 | 1,139,538 | -0.04(-0.86%) |
May 22, 2013 | 4.220 | 4.286 | 4.162 | 4.206 | 1,215,416 | -0.02(-0.39%) |
May 21, 2013 | 4.275 | 4.275 | 4.223 | 4.223 | 983,091 | -0.06(-1.49%) |
May 20, 2013 | 4.270 | 4.289 | 4.239 | 4.287 | 861,234 | +0.03(+0.65%) |
May 17, 2013 | 4.287 | 4.289 | 4.244 | 4.259 | 815,295 | -0.00(-0.06%) |
May 16, 2013 | 4.262 | 4.295 | 4.237 | 4.262 | 620,556 | -0.01(-0.32%) |
May 15, 2013 | 4.303 | 4.312 | 4.262 | 4.275 | 772,529 | +0.00(+0.07%) |
May 13, 2013 | 4.270 | 4.314 | 4.262 | 4.273 | 1,110,308 | +0.01(+0.26%) |
May 10, 2013 | 4.253 | 4.275 | 4.237 | 4.262 | 995,089 | +0.02(+0.59%) |
May 09, 2013 | 4.192 | 4.260 | 4.192 | 4.237 | 1,050,490 | +0.06(+1.33%) |
May 08, 2013 | 4.173 | 4.198 | 4.129 | 4.181 | 1,384,156 | +0.00(+0.07%) |
May 07, 2013 | 4.223 | 4.223 | 4.164 | 4.178 | 1,098,184 | -0.06(-1.31%) |
May 06, 2013 | 4.237 | 4.245 | 4.189 | 4.234 | 907,126 | +0.02(+0.59%) |
May 03, 2013 | 4.262 | 4.237 | 4.206 | 4.209 | 1,143,143 | +0.02(+0.53%) |
May 02, 2013 | 4.153 | 4.264 | 4.153 | 4.187 | 1,733,000 | +0.04(+1.00%) |