Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.640 | 4.723 | 4.623 | 4.653 | 1,356,415 | +0.02(+0.50%) |
Jul 30, 2013 | 4.623 | 4.653 | 4.604 | 4.630 | 1,615,545 | +0.03(+0.65%) |
Jul 29, 2013 | 4.633 | 4.646 | 4.543 | 4.600 | 2,487,070 | -0.05(-1.01%) |
Jul 26, 2013 | 4.596 | 4.670 | 4.593 | 4.646 | 821,125 | +0.01(+0.22%) |
Jul 25, 2013 | 4.636 | 4.673 | 4.553 | 4.636 | 1,762,100 | -0.02(-0.36%) |
Jul 24, 2013 | 4.716 | 4.723 | 4.633 | 4.653 | 1,178,811 | -0.04(-0.85%) |
Jul 23, 2013 | 4.706 | 4.730 | 4.686 | 4.693 | 1,358,329 | -0.01(-0.28%) |
Jul 22, 2013 | 4.716 | 4.716 | 4.693 | 4.706 | 842,953 | +0.00(+0.00%) |
Jul 19, 2013 | 4.693 | 4.706 | 4.643 | 4.706 | 779,542 | +0.01(+0.28%) |
Jul 18, 2013 | 4.703 | 4.706 | 4.673 | 4.693 | 1,010,260 | +0.02(+0.36%) |
Jul 17, 2013 | 4.710 | 4.716 | 4.657 | 4.676 | 984,924 | -0.00(-0.07%) |
Jul 16, 2013 | 4.713 | 4.730 | 4.673 | 4.680 | 947,877 | -0.02(-0.50%) |
Jul 15, 2013 | 4.716 | 4.733 | 4.696 | 4.703 | 1,039,973 | +0.01(+0.14%) |
Jul 12, 2013 | 4.737 | 4.737 | 4.673 | 4.696 | 914,941 | -0.03(-0.71%) |
Jul 11, 2013 | 4.700 | 4.740 | 4.643 | 4.730 | 1,448,031 | +0.06(+1.36%) |
Jul 10, 2013 | 4.580 | 4.670 | 4.540 | 4.666 | 1,492,769 | +0.09(+1.90%) |
Jul 09, 2013 | 4.603 | 4.603 | 4.556 | 4.580 | 1,311,357 | +0.01(+0.15%) |
Jul 08, 2013 | 4.596 | 4.600 | 4.553 | 4.573 | 1,563,076 | -0.02(-0.51%) |
Jul 05, 2013 | 4.626 | 4.650 | 4.580 | 4.596 | 1,327,918 | +0.02(+0.36%) |
Jul 03, 2013 | 4.606 | 4.616 | 4.540 | 4.580 | 566,773 | -0.04(-0.94%) |
Jul 02, 2013 | 4.586 | 4.703 | 4.583 | 4.623 | 2,175,614 | -0.03(-0.72%) |
Jul 01, 2013 | 4.683 | 4.683 | 4.596 | 4.656 | 2,470,488 | +0.00(+0.07%) |
Jun 28, 2013 | 4.720 | 4.720 | 4.650 | 4.653 | 3,174,694 | -0.06(-1.34%) |
Jun 27, 2013 | 4.573 | 4.757 | 4.546 | 4.716 | 5,979,644 | +0.18(+4.05%) |
Jun 26, 2013 | 4.530 | 4.560 | 4.506 | 4.533 | 1,380,424 | +0.04(+0.89%) |
Jun 25, 2013 | 4.479 | 4.506 | 4.436 | 4.493 | 1,141,189 | +0.06(+1.36%) |
Jun 24, 2013 | 4.566 | 4.566 | 4.329 | 4.433 | 2,483,984 | -0.18(-3.91%) |
Jun 21, 2013 | 4.443 | 4.623 | 4.389 | 4.613 | 7,578,368 | +0.20(+4.62%) |
Jun 20, 2013 | 4.439 | 4.439 | 4.366 | 4.409 | 1,533,330 | -0.06(-1.34%) |
Jun 19, 2013 | 4.523 | 4.523 | 4.459 | 4.469 | 876,303 | -0.03(-0.74%) |
Jun 18, 2013 | 4.490 | 4.520 | 4.459 | 4.503 | 1,300,751 | +0.02(+0.45%) |
Jun 17, 2013 | 4.500 | 4.540 | 4.446 | 4.483 | 1,024,248 | +0.01(+0.30%) |
Jun 14, 2013 | 4.476 | 4.496 | 4.423 | 4.469 | 902,250 | +0.00(+0.07%) |
Jun 13, 2013 | 4.396 | 4.466 | 4.373 | 4.466 | 1,069,192 | +0.09(+2.06%) |
Jun 12, 2013 | 4.490 | 4.490 | 4.363 | 4.376 | 1,595,095 | -0.07(-1.58%) |
Jun 11, 2013 | 4.486 | 4.493 | 4.429 | 4.446 | 1,317,262 | -0.07(-1.48%) |
Jun 10, 2013 | 4.513 | 4.520 | 4.453 | 4.513 | 1,564,532 | +0.00(+0.07%) |
Jun 07, 2013 | 4.526 | 4.533 | 4.496 | 4.510 | 1,249,022 | +0.02(+0.37%) |
Jun 06, 2013 | 4.503 | 4.551 | 4.423 | 4.493 | 1,265,346 | -0.01(-0.15%) |
Jun 05, 2013 | 4.656 | 4.656 | 4.489 | 4.500 | 2,176,746 | -0.01(-0.30%) |
Jun 04, 2013 | 4.553 | 4.606 | 4.446 | 4.513 | 2,403,087 | -0.01(-0.29%) |
Jun 03, 2013 | 4.493 | 4.533 | 4.423 | 4.526 | 1,945,768 | +0.05(+1.19%) |
May 31, 2013 | 4.556 | 4.626 | 4.456 | 4.473 | 1,683,012 | -0.10(-2.12%) |
May 30, 2013 | 4.443 | 4.670 | 4.429 | 4.570 | 3,701,541 | +0.13(+2.85%) |
May 29, 2013 | 4.483 | 4.516 | 4.393 | 4.443 | 1,288,124 | -0.05(-1.11%) |
May 28, 2013 | 4.486 | 4.553 | 4.453 | 4.493 | 1,700,056 | +0.04(+0.98%) |
May 24, 2013 | 4.423 | 4.453 | 4.376 | 4.449 | 1,012,153 | +0.01(+0.23%) |
May 23, 2013 | 4.393 | 4.449 | 4.339 | 4.439 | 1,495,201 | +0.02(+0.45%) |
May 22, 2013 | 4.503 | 4.543 | 4.379 | 4.419 | 1,846,697 | -0.07(-1.49%) |
May 21, 2013 | 4.506 | 4.576 | 4.455 | 4.486 | 1,754,224 | +0.01(+0.15%) |
May 20, 2013 | 4.439 | 4.503 | 4.433 | 4.479 | 1,386,286 | +0.03(+0.68%) |
May 17, 2013 | 4.433 | 4.449 | 4.396 | 4.449 | 1,663,150 | +0.05(+1.06%) |
May 16, 2013 | 4.379 | 4.439 | 4.379 | 4.403 | 1,265,583 | +0.02(+0.38%) |
May 15, 2013 | 4.423 | 4.423 | 4.374 | 4.386 | 1,579,277 | +0.01(+0.15%) |
May 13, 2013 | 4.389 | 4.403 | 4.349 | 4.379 | 1,270,667 | -0.00(-0.08%) |
May 10, 2013 | 4.403 | 4.423 | 4.343 | 4.383 | 1,694,408 | -0.07(-1.65%) |
May 09, 2013 | 4.463 | 4.500 | 4.436 | 4.456 | 1,866,536 | +0.00(+0.00%) |
May 08, 2013 | 4.379 | 4.476 | 4.359 | 4.456 | 2,124,019 | +0.08(+1.75%) |
May 07, 2013 | 4.439 | 4.466 | 4.373 | 4.379 | 2,335,207 | -0.05(-1.13%) |
May 06, 2013 | 4.490 | 4.499 | 4.383 | 4.429 | 2,275,304 | -0.05(-1.04%) |
May 03, 2013 | 4.473 | 4.486 | 4.376 | 4.476 | 2,537,125 | +0.12(+2.76%) |
May 02, 2013 | 4.336 | 4.393 | 4.333 | 4.356 | 1,962,697 | +0.03(+0.69%) |