Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.770 | 4.840 | 4.680 | 4.770 | 0 | +0.01(+0.21%) |
Jul 30, 2013 | 4.750 | 4.840 | 4.745 | 4.760 | 0 | +0.04(+0.85%) |
Jul 29, 2013 | 4.750 | 4.750 | 4.690 | 4.720 | 0 | -0.01(-0.21%) |
Jul 26, 2013 | 4.750 | 4.790 | 4.660 | 4.730 | 0 | -0.06(-1.25%) |
Jul 25, 2013 | 4.730 | 4.800 | 4.710 | 4.790 | 0 | +0.04(+0.84%) |
Jul 24, 2013 | 4.780 | 4.830 | 4.600 | 4.750 | 0 | -0.02(-0.42%) |
Jul 23, 2013 | 4.700 | 4.780 | 4.670 | 4.770 | 0 | +0.10(+2.14%) |
Jul 22, 2013 | 4.650 | 4.710 | 4.610 | 4.670 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.660 | 4.690 | 4.550 | 4.670 | 0 | -0.02(-0.43%) |
Jul 18, 2013 | 4.710 | 4.710 | 4.610 | 4.690 | 0 | +0.01(+0.16%) |
Jul 17, 2013 | 4.690 | 4.740 | 4.630 | 4.683 | 193,407 | +0.03(+0.70%) |
Jul 16, 2013 | 4.600 | 4.670 | 4.590 | 4.650 | 0 | +0.04(+0.87%) |
Jul 15, 2013 | 4.560 | 4.620 | 4.500 | 4.610 | 0 | +0.04(+0.88%) |
Jul 12, 2013 | 4.590 | 4.610 | 4.470 | 4.570 | 0 | -0.05(-1.08%) |
Jul 11, 2013 | 4.630 | 4.630 | 4.571 | 4.620 | 0 | +0.03(+0.65%) |
Jul 10, 2013 | 4.570 | 4.615 | 4.525 | 4.590 | 0 | +0.04(+0.88%) |
Jul 09, 2013 | 4.570 | 4.570 | 4.490 | 4.550 | 0 | +0.02(+0.44%) |
Jul 08, 2013 | 4.500 | 4.550 | 4.480 | 4.530 | 0 | +0.02(+0.44%) |
Jul 05, 2013 | 4.550 | 4.550 | 4.440 | 4.510 | 0 | -0.03(-0.66%) |
Jul 03, 2013 | 4.460 | 4.550 | 4.405 | 4.540 | 0 | +0.06(+1.34%) |
Jul 02, 2013 | 4.490 | 4.570 | 4.440 | 4.480 | 0 | -0.01(-0.22%) |
Jul 01, 2013 | 4.310 | 4.500 | 4.290 | 4.490 | 0 | +0.18(+4.18%) |
Jun 28, 2013 | 4.170 | 4.360 | 4.170 | 4.310 | 1,332,229 | +0.10(+2.38%) |
Jun 27, 2013 | 4.080 | 4.390 | 4.080 | 4.210 | 0 | +0.14(+3.44%) |
Jun 26, 2013 | 4.090 | 4.150 | 4.060 | 4.070 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 4.000 | 4.080 | 3.960 | 4.070 | 0 | +0.07(+1.75%) |
Jun 24, 2013 | 4.000 | 4.080 | 3.950 | 4.000 | 0 | -0.06(-1.48%) |
Jun 21, 2013 | 4.090 | 4.090 | 4.010 | 4.060 | 163,121 | -0.01(-0.25%) |
Jun 20, 2013 | 4.090 | 4.130 | 4.010 | 4.070 | 0 | -0.07(-1.69%) |
Jun 19, 2013 | 4.190 | 4.230 | 4.130 | 4.140 | 0 | -0.06(-1.43%) |
Jun 18, 2013 | 4.140 | 4.240 | 4.140 | 4.200 | 0 | +0.07(+1.69%) |
Jun 17, 2013 | 4.180 | 4.180 | 4.060 | 4.130 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.150 | 4.200 | 4.090 | 4.130 | 0 | -0.03(-0.72%) |
Jun 13, 2013 | 4.020 | 4.170 | 4.000 | 4.160 | 58,835 | +0.15(+3.74%) |
Jun 12, 2013 | 4.150 | 4.150 | 3.980 | 4.010 | 297,600 | -0.13(-3.14%) |
Jun 11, 2013 | 4.080 | 4.160 | 4.070 | 4.140 | 49,547 | +0.00(+0.00%) |
Jun 10, 2013 | 4.090 | 4.140 | 4.000 | 4.140 | 0 | +0.08(+1.97%) |
Jun 07, 2013 | 4.120 | 4.130 | 3.980 | 4.060 | 0 | -0.02(-0.49%) |
Jun 06, 2013 | 4.170 | 4.220 | 4.030 | 4.080 | 101,433 | -0.08(-1.92%) |
Jun 05, 2013 | 4.050 | 4.180 | 4.000 | 4.160 | 0 | +0.10(+2.46%) |
Jun 04, 2013 | 4.070 | 4.080 | 3.970 | 4.060 | 0 | -0.02(-0.49%) |
Jun 03, 2013 | 4.030 | 4.090 | 3.950 | 4.080 | 256,755 | +0.07(+1.75%) |
May 31, 2013 | 4.060 | 4.075 | 4.000 | 4.010 | 186,993 | -0.09(-2.20%) |
May 30, 2013 | 4.100 | 4.110 | 4.010 | 4.100 | 99,583 | +0.03(+0.74%) |
May 29, 2013 | 4.050 | 4.100 | 4.030 | 4.070 | 100,056 | -0.02(-0.49%) |
May 28, 2013 | 4.050 | 4.150 | 4.000 | 4.090 | 126,915 | +0.09(+2.25%) |
May 24, 2013 | 4.040 | 4.050 | 3.960 | 4.000 | 0 | -0.05(-1.23%) |
May 23, 2013 | 3.960 | 4.100 | 3.900 | 4.050 | 0 | +0.07(+1.76%) |
May 22, 2013 | 3.930 | 3.990 | 3.920 | 3.980 | 0 | +0.06(+1.53%) |
May 21, 2013 | 4.040 | 4.040 | 3.900 | 3.920 | 0 | -0.09(-2.24%) |
May 20, 2013 | 3.980 | 4.030 | 3.980 | 4.010 | 0 | +0.01(+0.25%) |
May 17, 2013 | 4.070 | 4.140 | 3.980 | 4.000 | 0 | -0.06(-1.48%) |
May 16, 2013 | 3.980 | 4.070 | 3.941 | 4.060 | 87,371 | +0.06(+1.50%) |
May 15, 2013 | 4.060 | 4.060 | 3.970 | 4.000 | 0 | -0.03(-0.74%) |
May 13, 2013 | 4.030 | 4.060 | 3.950 | 4.030 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.100 | 4.100 | 4.001 | 4.030 | 0 | -0.05(-1.23%) |
May 09, 2013 | 4.110 | 4.110 | 4.067 | 4.080 | 0 | -0.02(-0.49%) |
May 08, 2013 | 4.130 | 4.140 | 4.045 | 4.100 | 0 | -0.03(-0.73%) |
May 07, 2013 | 4.000 | 4.140 | 3.980 | 4.130 | 0 | +0.16(+4.03%) |
May 06, 2013 | 3.980 | 4.030 | 3.810 | 3.970 | 0 | -0.01(-0.25%) |
May 03, 2013 | 4.050 | 4.050 | 3.960 | 3.980 | 0 | -0.01(-0.25%) |
May 02, 2013 | 4.000 | 4.030 | 3.970 | 3.990 | 0 | -0.01(-0.25%) |