Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2013 | 4.260 | 4.250 | 4.250 | 4.250 | 4,800 | +0.05(+1.19%) |
Jul 29, 2013 | 4.110 | 4.220 | 4.000 | 4.200 | 28,303 | +0.14(+3.45%) |
Jul 26, 2013 | 4.060 | 4.190 | 4.060 | 4.060 | 9,604 | -0.06(-1.46%) |
Jul 25, 2013 | 3.930 | 4.160 | 3.930 | 4.120 | 4,100 | +0.14(+3.52%) |
Jul 24, 2013 | 4.050 | 4.050 | 3.860 | 3.980 | 46,213 | -0.08(-1.97%) |
Jul 23, 2013 | 4.110 | 4.110 | 4.050 | 4.060 | 13,937 | -0.04(-0.98%) |
Jul 22, 2013 | 4.290 | 4.378 | 4.100 | 4.100 | 11,346 | -0.24(-5.53%) |
Jul 19, 2013 | 4.310 | 4.380 | 4.310 | 4.340 | 700 | -0.02(-0.46%) |
Jul 18, 2013 | 4.470 | 4.470 | 4.280 | 4.360 | 4,132 | +0.05(+1.16%) |
Jul 17, 2013 | 4.310 | 4.412 | 4.250 | 4.310 | 21,070 | -0.19(-4.22%) |
Jul 16, 2013 | 4.484 | 4.500 | 4.450 | 4.500 | 12,146 | +0.10(+2.27%) |
Jul 15, 2013 | 4.310 | 4.470 | 4.211 | 4.400 | 22,600 | +0.05(+1.15%) |
Jul 12, 2013 | 4.320 | 4.350 | 4.110 | 4.350 | 26,480 | +0.15(+3.57%) |
Jul 11, 2013 | 4.200 | 4.200 | 4.090 | 4.200 | 6,434 | -0.03(-0.73%) |
Jul 10, 2013 | 4.040 | 4.231 | 4.040 | 4.231 | 31,841 | +0.17(+4.20%) |
Jul 09, 2013 | 4.050 | 4.060 | 4.020 | 4.060 | 14,464 | +0.01(+0.25%) |
Jul 08, 2013 | 4.060 | 4.070 | 4.050 | 4.050 | 61,997 | -0.03(-0.74%) |
Jul 05, 2013 | 4.069 | 4.100 | 4.050 | 4.080 | 4,424 | +0.07(+1.75%) |
Jul 03, 2013 | 4.100 | 4.100 | 4.010 | 4.010 | 5,574 | -0.10(-2.43%) |
Jul 02, 2013 | 4.020 | 4.190 | 4.020 | 4.110 | 17,288 | +0.02(+0.37%) |
Jul 01, 2013 | 4.250 | 4.250 | 4.060 | 4.095 | 7,121 | +0.04(+0.86%) |
Jun 28, 2013 | 4.080 | 4.100 | 4.060 | 4.060 | 10,600 | -0.11(-2.64%) |
Jun 27, 2013 | 4.100 | 4.200 | 4.070 | 4.170 | 23,709 | +0.09(+2.16%) |
Jun 26, 2013 | 4.130 | 4.130 | 4.060 | 4.082 | 16,378 | +0.01(+0.29%) |
Jun 25, 2013 | 4.090 | 4.176 | 4.060 | 4.070 | 15,300 | +0.07(+1.75%) |
Jun 24, 2013 | 4.140 | 4.140 | 4.000 | 4.000 | 5,915 | -0.37(-8.47%) |
Jun 21, 2013 | 4.140 | 4.370 | 4.075 | 4.370 | 5,516 | +0.28(+6.85%) |
Jun 20, 2013 | 4.050 | 4.126 | 4.050 | 4.090 | 7,276 | +0.03(+0.74%) |
Jun 19, 2013 | 4.109 | 4.110 | 4.060 | 4.060 | 6,600 | -0.03(-0.73%) |
Jun 18, 2013 | 4.090 | 4.148 | 4.020 | 4.090 | 15,789 | +0.04(+0.99%) |
Jun 17, 2013 | 4.200 | 4.200 | 4.050 | 4.050 | 9,400 | -0.15(-3.57%) |
Jun 14, 2013 | 4.180 | 4.250 | 4.180 | 4.200 | 9,200 | +0.03(+0.72%) |
Jun 13, 2013 | 4.150 | 4.220 | 4.150 | 4.170 | 4,400 | +0.02(+0.48%) |
Jun 12, 2013 | 4.190 | 4.240 | 4.130 | 4.150 | 2,400 | +0.02(+0.48%) |
Jun 11, 2013 | 4.170 | 4.230 | 4.110 | 4.130 | 17,403 | -0.05(-1.20%) |
Jun 10, 2013 | 4.150 | 4.240 | 4.150 | 4.180 | 4,095 | +0.01(+0.24%) |
Jun 07, 2013 | 4.310 | 4.310 | 4.140 | 4.170 | 5,977 | -0.08(-1.88%) |
Jun 06, 2013 | 4.190 | 4.290 | 4.170 | 4.250 | 12,674 | +0.04(+1.02%) |
Jun 05, 2013 | 4.141 | 4.242 | 4.130 | 4.207 | 4,850 | +0.06(+1.37%) |
Jun 04, 2013 | 4.140 | 4.208 | 4.140 | 4.150 | 1,228 | -0.01(-0.24%) |
Jun 03, 2013 | 4.140 | 4.210 | 4.130 | 4.160 | 2,450 | -0.01(-0.24%) |
May 31, 2013 | 4.130 | 4.210 | 4.130 | 4.170 | 3,560 | +0.01(+0.24%) |
May 30, 2013 | 4.290 | 4.290 | 4.130 | 4.160 | 18,834 | -0.09(-2.12%) |
May 29, 2013 | 4.200 | 4.280 | 4.200 | 4.250 | 8,712 | +0.02(+0.47%) |
May 28, 2013 | 4.370 | 4.430 | 4.230 | 4.230 | 10,600 | -0.04(-0.94%) |
May 24, 2013 | 4.200 | 4.381 | 4.090 | 4.270 | 13,498 | +0.05(+1.18%) |
May 23, 2013 | 4.150 | 4.220 | 4.100 | 4.220 | 22,599 | -0.02(-0.47%) |
May 22, 2013 | 4.400 | 4.410 | 3.880 | 4.240 | 68,504 | -0.38(-8.23%) |
May 21, 2013 | 4.700 | 4.700 | 4.520 | 4.620 | 5,436 | -0.07(-1.49%) |
May 20, 2013 | 4.840 | 4.880 | 4.600 | 4.690 | 12,716 | -0.11(-2.29%) |
May 17, 2013 | 4.760 | 4.870 | 4.730 | 4.800 | 26,915 | +0.18(+3.90%) |
May 16, 2013 | 4.701 | 4.790 | 4.620 | 4.620 | 7,631 | -0.26(-5.33%) |
May 15, 2013 | 4.870 | 4.940 | 4.680 | 4.880 | 10,832 | +0.36(+8.03%) |
May 13, 2013 | 4.660 | 4.660 | 4.490 | 4.517 | 8,960 | -0.07(-1.59%) |
May 10, 2013 | 4.700 | 4.700 | 4.590 | 4.590 | 9,271 | +0.00(+0.00%) |
May 09, 2013 | 4.551 | 4.620 | 4.461 | 4.590 | 17,604 | +0.10(+2.23%) |
May 08, 2013 | 4.410 | 4.490 | 4.360 | 4.490 | 1,100 | +0.11(+2.51%) |
May 07, 2013 | 4.390 | 4.470 | 4.300 | 4.380 | 26,681 | +0.04(+0.90%) |
May 06, 2013 | 4.450 | 4.490 | 4.340 | 4.341 | 7,773 | -0.01(-0.21%) |
May 03, 2013 | 4.390 | 4.400 | 4.330 | 4.350 | 3,119 | -0.05(-1.14%) |
May 02, 2013 | 4.250 | 4.400 | 4.250 | 4.400 | 8,417 | +0.15(+3.53%) |