Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.700 | 4.750 | 4.630 | 4.640 | 0 | -0.03(-0.64%) |
Jul 30, 2013 | 4.740 | 4.890 | 4.670 | 4.670 | 0 | -0.04(-0.85%) |
Jul 29, 2013 | 4.690 | 4.890 | 4.690 | 4.710 | 0 | -0.01(-0.21%) |
Jul 26, 2013 | 4.680 | 4.740 | 4.520 | 4.720 | 0 | +0.04(+0.85%) |
Jul 25, 2013 | 4.750 | 4.840 | 4.680 | 4.680 | 0 | -0.10(-2.09%) |
Jul 24, 2013 | 4.920 | 4.930 | 4.680 | 4.780 | 0 | -0.17(-3.43%) |
Jul 23, 2013 | 5.070 | 5.090 | 4.950 | 4.950 | 0 | -0.09(-1.79%) |
Jul 22, 2013 | 4.900 | 5.050 | 4.840 | 5.040 | 0 | +0.22(+4.56%) |
Jul 19, 2013 | 4.399 | 4.921 | 4.399 | 4.820 | 0 | +0.41(+9.30%) |
Jul 18, 2013 | 4.350 | 4.450 | 4.350 | 4.410 | 0 | +0.01(+0.23%) |
Jul 17, 2013 | 4.400 | 4.400 | 4.362 | 4.400 | 16,712 | +0.02(+0.46%) |
Jul 16, 2013 | 4.400 | 4.410 | 4.370 | 4.380 | 0 | -0.01(-0.23%) |
Jul 15, 2013 | 4.330 | 4.440 | 4.330 | 4.390 | 0 | +0.06(+1.39%) |
Jul 12, 2013 | 4.320 | 4.350 | 4.280 | 4.330 | 0 | +0.05(+1.17%) |
Jul 11, 2013 | 4.350 | 4.350 | 4.220 | 4.280 | 0 | -0.01(-0.23%) |
Jul 10, 2013 | 4.250 | 4.340 | 4.244 | 4.290 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 4.320 | 4.360 | 4.250 | 4.290 | 0 | -0.02(-0.46%) |
Jul 08, 2013 | 4.200 | 4.440 | 4.100 | 4.310 | 0 | +0.14(+3.36%) |
Jul 05, 2013 | 4.180 | 4.240 | 4.160 | 4.170 | 0 | -0.03(-0.71%) |
Jul 03, 2013 | 4.155 | 4.220 | 4.155 | 4.200 | 0 | +0.01(+0.24%) |
Jul 02, 2013 | 4.150 | 4.210 | 4.100 | 4.190 | 0 | +0.05(+1.21%) |
Jul 01, 2013 | 4.000 | 4.150 | 4.000 | 4.140 | 0 | +0.06(+1.47%) |
Jun 28, 2013 | 4.120 | 4.230 | 3.950 | 4.080 | 180,864 | -0.07(-1.69%) |
Jun 27, 2013 | 4.170 | 4.300 | 4.119 | 4.150 | 0 | -0.03(-0.72%) |
Jun 26, 2013 | 4.190 | 4.240 | 4.170 | 4.180 | 0 | -0.03(-0.71%) |
Jun 25, 2013 | 4.220 | 4.290 | 4.100 | 4.210 | 0 | -0.03(-0.71%) |
Jun 24, 2013 | 4.290 | 4.293 | 4.240 | 4.240 | 0 | -0.08(-1.85%) |
Jun 21, 2013 | 4.350 | 4.370 | 4.320 | 4.320 | 32,465 | +0.02(+0.47%) |
Jun 20, 2013 | 4.340 | 4.410 | 4.300 | 4.300 | 0 | -0.08(-1.83%) |
Jun 19, 2013 | 4.370 | 4.450 | 4.370 | 4.380 | 0 | -0.01(-0.23%) |
Jun 18, 2013 | 4.350 | 4.390 | 4.330 | 4.390 | 0 | +0.02(+0.46%) |
Jun 17, 2013 | 4.450 | 4.520 | 4.350 | 4.370 | 0 | -0.05(-1.13%) |
Jun 14, 2013 | 4.450 | 4.530 | 4.390 | 4.420 | 0 | -0.07(-1.56%) |
Jun 13, 2013 | 4.490 | 4.510 | 4.450 | 4.490 | 56,578 | +0.07(+1.58%) |
Jun 12, 2013 | 4.480 | 4.550 | 4.360 | 4.420 | 85,374 | -0.03(-0.67%) |
Jun 11, 2013 | 4.360 | 4.490 | 4.360 | 4.450 | 107,474 | +0.06(+1.37%) |
Jun 10, 2013 | 4.302 | 4.450 | 4.302 | 4.390 | 0 | +0.07(+1.62%) |
Jun 07, 2013 | 4.440 | 4.470 | 4.310 | 4.320 | 0 | -0.08(-1.82%) |
Jun 06, 2013 | 4.338 | 4.420 | 4.338 | 4.400 | 0 | +0.00(+0.00%) |
Jun 05, 2013 | 4.402 | 4.440 | 4.300 | 4.400 | 0 | -0.01(-0.23%) |
Jun 04, 2013 | 4.450 | 4.550 | 4.400 | 4.410 | 0 | -0.01(-0.23%) |
Jun 03, 2013 | 4.450 | 4.580 | 4.400 | 4.420 | 184,512 | -0.03(-0.67%) |
May 31, 2013 | 4.400 | 4.450 | 4.390 | 4.450 | 66,526 | +0.01(+0.23%) |
May 30, 2013 | 4.360 | 4.459 | 4.290 | 4.440 | 0 | +0.08(+1.83%) |
May 29, 2013 | 4.210 | 4.410 | 4.200 | 4.360 | 133,478 | +0.16(+3.81%) |
May 28, 2013 | 4.000 | 4.250 | 3.960 | 4.200 | 458,800 | +0.14(+3.45%) |
May 24, 2013 | 3.910 | 4.090 | 3.910 | 4.060 | 0 | +0.17(+4.37%) |
May 23, 2013 | 3.960 | 4.080 | 3.880 | 3.890 | 0 | -0.11(-2.75%) |
May 22, 2013 | 3.990 | 4.030 | 3.950 | 4.000 | 0 | +0.08(+2.04%) |
May 21, 2013 | 3.950 | 3.980 | 3.800 | 3.920 | 0 | -0.05(-1.26%) |
May 20, 2013 | 3.980 | 4.070 | 3.960 | 3.970 | 0 | +0.02(+0.51%) |
May 17, 2013 | 3.930 | 4.085 | 3.860 | 3.950 | 0 | +0.00(+0.00%) |
May 16, 2013 | 4.000 | 4.010 | 3.900 | 3.950 | 82,430 | -0.05(-1.25%) |
May 15, 2013 | 4.000 | 4.080 | 3.995 | 4.000 | 0 | -0.01(-0.25%) |
May 13, 2013 | 4.010 | 4.120 | 4.000 | 4.010 | 0 | -0.06(-1.47%) |
May 10, 2013 | 3.980 | 4.150 | 3.900 | 4.070 | 0 | +0.07(+1.75%) |
May 09, 2013 | 3.970 | 4.150 | 3.960 | 4.000 | 0 | +0.01(+0.25%) |
May 08, 2013 | 4.080 | 4.100 | 3.990 | 3.990 | 0 | -0.06(-1.48%) |
May 07, 2013 | 4.000 | 4.100 | 4.000 | 4.050 | 0 | +0.01(+0.25%) |
May 06, 2013 | 3.910 | 4.100 | 3.900 | 4.040 | 0 | +0.08(+2.02%) |
May 03, 2013 | 4.050 | 4.020 | 3.900 | 3.960 | 0 | -0.06(-1.49%) |
May 02, 2013 | 3.880 | 4.100 | 3.860 | 4.020 | 0 | +0.14(+3.61%) |