Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.540 | 4.540 | 4.400 | 4.500 | 0 | +0.01(+0.22%) |
Jul 30, 2013 | 4.390 | 4.500 | 4.280 | 4.490 | 0 | +0.11(+2.51%) |
Jul 29, 2013 | 4.510 | 4.510 | 4.370 | 4.380 | 0 | -0.13(-2.88%) |
Jul 26, 2013 | 4.490 | 4.560 | 4.380 | 4.510 | 0 | -0.03(-0.66%) |
Jul 25, 2013 | 4.380 | 4.550 | 4.300 | 4.540 | 0 | +0.16(+3.65%) |
Jul 24, 2013 | 4.520 | 4.620 | 4.310 | 4.380 | 0 | -0.13(-2.88%) |
Jul 23, 2013 | 4.340 | 4.570 | 4.340 | 4.510 | 0 | +0.20(+4.64%) |
Jul 22, 2013 | 4.350 | 4.430 | 4.210 | 4.310 | 0 | -0.03(-0.69%) |
Jul 19, 2013 | 4.410 | 4.480 | 4.340 | 4.340 | 0 | -0.07(-1.59%) |
Jul 18, 2013 | 4.540 | 4.630 | 4.350 | 4.410 | 0 | -0.12(-2.76%) |
Jul 17, 2013 | 4.670 | 4.690 | 4.520 | 4.535 | 258,237 | -0.12(-2.68%) |
Jul 16, 2013 | 4.650 | 4.720 | 4.535 | 4.660 | 0 | +0.01(+0.22%) |
Jul 15, 2013 | 4.420 | 4.670 | 4.400 | 4.650 | 0 | +0.25(+5.68%) |
Jul 12, 2013 | 4.540 | 4.540 | 4.340 | 4.400 | 0 | -0.13(-2.87%) |
Jul 11, 2013 | 4.500 | 4.590 | 4.410 | 4.530 | 0 | +0.05(+1.12%) |
Jul 10, 2013 | 4.360 | 4.530 | 4.330 | 4.480 | 0 | +0.07(+1.59%) |
Jul 09, 2013 | 3.990 | 4.500 | 3.930 | 4.410 | 0 | +0.48(+12.21%) |
Jul 08, 2013 | 4.060 | 4.130 | 3.910 | 3.930 | 0 | -0.12(-2.96%) |
Jul 05, 2013 | 4.290 | 4.290 | 3.960 | 4.050 | 0 | -0.14(-3.34%) |
Jul 03, 2013 | 4.330 | 4.350 | 4.140 | 4.190 | 0 | -0.15(-3.46%) |
Jul 02, 2013 | 4.350 | 4.390 | 4.280 | 4.340 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.350 | 4.420 | 4.280 | 4.340 | 0 | +0.02(+0.46%) |
Jun 28, 2013 | 4.480 | 4.496 | 4.260 | 4.320 | 4,930,588 | -0.30(-6.49%) |
Jun 26, 2013 | 4.590 | 4.640 | 4.450 | 4.620 | 0 | +0.05(+1.09%) |
Jun 25, 2013 | 4.670 | 4.700 | 4.480 | 4.570 | 748,126 | -0.02(-0.44%) |
Jun 24, 2013 | 4.840 | 4.900 | 4.550 | 4.590 | 0 | -0.24(-4.97%) |
Jun 21, 2013 | 4.660 | 4.865 | 4.660 | 4.830 | 953,860 | +0.28(+6.15%) |
Jun 20, 2013 | 4.760 | 4.760 | 4.550 | 4.550 | 0 | -0.26(-5.41%) |
Jun 19, 2013 | 4.980 | 4.980 | 4.780 | 4.810 | 0 | -0.15(-3.02%) |
Jun 18, 2013 | 4.770 | 5.100 | 4.670 | 4.960 | 0 | +0.19(+3.98%) |
Jun 17, 2013 | 4.990 | 4.990 | 4.725 | 4.770 | 0 | +0.16(+3.47%) |
Jun 14, 2013 | 4.430 | 4.700 | 4.300 | 4.610 | 0 | +0.22(+5.01%) |
Jun 13, 2013 | 4.590 | 4.590 | 4.300 | 4.390 | 823,860 | -0.16(-3.52%) |
Jun 12, 2013 | 4.740 | 4.850 | 4.510 | 4.550 | 637,785 | -0.17(-3.60%) |
Jun 11, 2013 | 4.840 | 4.850 | 4.660 | 4.720 | 372,371 | -0.19(-3.87%) |
Jun 10, 2013 | 4.850 | 4.930 | 4.760 | 4.910 | 0 | +0.08(+1.66%) |
Jun 07, 2013 | 4.770 | 4.830 | 4.650 | 4.830 | 0 | +0.12(+2.55%) |
Jun 06, 2013 | 4.700 | 4.740 | 4.570 | 4.710 | 405,641 | +0.04(+0.86%) |
Jun 05, 2013 | 4.790 | 4.880 | 4.612 | 4.670 | 0 | -0.10(-2.10%) |
Jun 04, 2013 | 5.030 | 5.040 | 4.770 | 4.770 | 0 | -0.26(-5.17%) |
Jun 03, 2013 | 5.120 | 5.170 | 4.900 | 5.030 | 781,914 | -0.07(-1.37%) |
May 31, 2013 | 5.220 | 5.230 | 5.070 | 5.100 | 645,041 | -0.13(-2.49%) |
May 30, 2013 | 5.010 | 5.240 | 5.000 | 5.230 | 630,121 | +0.23(+4.60%) |
May 29, 2013 | 5.140 | 5.159 | 4.990 | 5.000 | 546,821 | -0.07(-1.38%) |
May 28, 2013 | 5.240 | 5.300 | 4.980 | 5.070 | 531,655 | -0.09(-1.74%) |
May 24, 2013 | 5.140 | 5.200 | 5.010 | 5.160 | 0 | +0.05(+0.98%) |
May 23, 2013 | 5.010 | 5.130 | 4.910 | 5.110 | 0 | +0.06(+1.19%) |
May 22, 2013 | 5.000 | 5.330 | 4.970 | 5.050 | 0 | +0.09(+1.81%) |
May 21, 2013 | 5.180 | 5.390 | 4.910 | 4.960 | 1,622,624 | -0.23(-4.43%) |
May 20, 2013 | 5.250 | 5.335 | 5.055 | 5.190 | 0 | -0.11(-2.08%) |
May 17, 2013 | 5.100 | 5.450 | 5.000 | 5.300 | 0 | +0.21(+4.13%) |
May 16, 2013 | 5.110 | 5.350 | 4.950 | 5.090 | 910,934 | -0.02(-0.39%) |
May 15, 2013 | 5.300 | 5.320 | 5.010 | 5.110 | 0 | +0.01(+0.20%) |
May 13, 2013 | 4.580 | 5.100 | 4.500 | 5.100 | 0 | +0.52(+11.35%) |
May 10, 2013 | 4.730 | 4.810 | 4.470 | 4.580 | 0 | -0.16(-3.38%) |
May 09, 2013 | 4.670 | 4.780 | 4.550 | 4.740 | 751,565 | +0.05(+1.07%) |
May 08, 2013 | 4.700 | 4.850 | 4.650 | 4.690 | 0 | -0.07(-1.47%) |
May 07, 2013 | 4.940 | 4.945 | 4.710 | 4.760 | 0 | -0.21(-4.23%) |
May 06, 2013 | 5.030 | 5.050 | 4.860 | 4.970 | 0 | -0.03(-0.60%) |
May 03, 2013 | 5.110 | 5.070 | 4.970 | 5.000 | 0 | -0.07(-1.38%) |
May 02, 2013 | 5.050 | 5.110 | 4.840 | 5.070 | 0 | +0.06(+1.20%) |