Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.264 | 4.342 | 4.264 | 4.321 | 0 | +0.05(+1.16%) |
Jul 30, 2013 | 4.236 | 4.321 | 4.236 | 4.271 | 0 | +0.03(+0.67%) |
Jul 29, 2013 | 4.278 | 4.327 | 4.200 | 4.243 | 0 | -0.07(-1.65%) |
Jul 26, 2013 | 4.385 | 4.392 | 4.207 | 4.314 | 0 | -0.04(-0.82%) |
Jul 25, 2013 | 4.229 | 4.399 | 4.221 | 4.349 | 0 | +0.06(+1.32%) |
Jul 24, 2013 | 4.094 | 4.314 | 4.044 | 4.293 | 0 | +0.18(+4.50%) |
Jul 23, 2013 | 4.001 | 4.115 | 3.980 | 4.108 | 0 | +0.13(+3.21%) |
Jul 22, 2013 | 4.015 | 4.072 | 3.973 | 3.980 | 0 | -0.05(-1.23%) |
Jul 19, 2013 | 4.015 | 4.086 | 4.015 | 4.030 | 0 | -0.03(-0.70%) |
Jul 18, 2013 | 4.101 | 4.136 | 3.973 | 4.058 | 0 | -0.03(-0.69%) |
Jul 17, 2013 | 4.094 | 4.129 | 4.030 | 4.086 | 37,217 | +0.03(+0.70%) |
Jul 16, 2013 | 4.172 | 4.172 | 4.006 | 4.058 | 0 | -0.14(-3.22%) |
Jul 15, 2013 | 4.328 | 4.328 | 4.172 | 4.193 | 0 | -0.11(-2.48%) |
Jul 12, 2013 | 4.328 | 4.335 | 4.300 | 4.300 | 0 | -0.01(-0.17%) |
Jul 11, 2013 | 4.257 | 4.323 | 4.236 | 4.307 | 106,935 | +0.06(+1.51%) |
Jul 10, 2013 | 4.207 | 4.243 | 4.172 | 4.243 | 0 | +0.04(+0.84%) |
Jul 09, 2013 | 4.179 | 4.271 | 4.165 | 4.207 | 0 | +0.09(+2.07%) |
Jul 08, 2013 | 4.122 | 4.129 | 4.094 | 4.122 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.094 | 4.172 | 4.065 | 4.122 | 0 | +0.06(+1.40%) |
Jul 03, 2013 | 4.243 | 4.264 | 4.015 | 4.065 | 0 | -0.20(-4.67%) |
Jul 02, 2013 | 4.300 | 4.406 | 4.236 | 4.264 | 0 | -0.02(-0.50%) |
Jul 01, 2013 | 4.264 | 4.385 | 4.221 | 4.285 | 0 | +0.08(+1.86%) |
Jun 28, 2013 | 4.506 | 4.506 | 4.200 | 4.207 | 425,949 | -0.29(-6.48%) |
Jun 27, 2013 | 4.875 | 4.875 | 4.385 | 4.499 | 0 | -0.38(-7.73%) |
Jun 26, 2013 | 5.017 | 5.017 | 4.762 | 4.875 | 0 | -0.11(-2.14%) |
Jun 25, 2013 | 5.010 | 5.010 | 4.961 | 4.982 | 0 | +0.01(+0.29%) |
Jun 24, 2013 | 4.904 | 5.010 | 4.847 | 4.968 | 0 | +0.04(+0.72%) |
Jun 21, 2013 | 4.861 | 4.975 | 4.783 | 4.932 | 144,160 | +0.11(+2.21%) |
Jun 20, 2013 | 4.847 | 4.861 | 4.769 | 4.826 | 0 | -0.04(-0.73%) |
Jun 19, 2013 | 4.861 | 4.975 | 4.840 | 4.861 | 0 | -0.04(-0.87%) |
Jun 18, 2013 | 5.103 | 5.103 | 4.818 | 4.904 | 0 | -0.21(-4.03%) |
Jun 17, 2013 | 5.032 | 5.110 | 5.010 | 5.110 | 0 | +0.09(+1.84%) |
Jun 14, 2013 | 5.131 | 5.138 | 4.982 | 5.017 | 0 | -0.09(-1.81%) |
Jun 13, 2013 | 5.032 | 5.124 | 5.010 | 5.110 | 46,800 | +0.06(+1.13%) |
Jun 12, 2013 | 5.046 | 5.081 | 5.010 | 5.053 | 88,187 | +0.01(+0.28%) |
Jun 11, 2013 | 5.010 | 5.081 | 5.010 | 5.039 | 33,631 | -0.10(-1.94%) |
Jun 10, 2013 | 5.152 | 5.287 | 5.103 | 5.138 | 0 | -0.01(-0.14%) |
Jun 07, 2013 | 5.039 | 5.295 | 5.039 | 5.145 | 0 | +0.14(+2.70%) |
Jun 06, 2013 | 4.961 | 5.046 | 4.961 | 5.010 | 0 | +0.05(+1.00%) |
Jun 05, 2013 | 5.039 | 5.088 | 4.939 | 4.961 | 0 | -0.12(-2.38%) |
Jun 04, 2013 | 5.060 | 5.081 | 4.975 | 5.081 | 0 | +0.06(+1.13%) |
Jun 03, 2013 | 5.081 | 5.145 | 4.953 | 5.025 | 94,316 | -0.05(-0.98%) |
May 31, 2013 | 5.010 | 5.224 | 5.010 | 5.074 | 106,268 | +0.04(+0.85%) |
May 30, 2013 | 4.982 | 5.039 | 4.946 | 5.032 | 0 | +0.04(+0.78%) |
May 29, 2013 | 4.961 | 5.027 | 4.911 | 4.993 | 76,359 | +0.00(+0.07%) |
May 28, 2013 | 5.003 | 5.032 | 4.940 | 4.989 | 112,524 | +0.04(+0.72%) |
May 24, 2013 | 4.911 | 4.953 | 4.797 | 4.953 | 0 | +0.02(+0.43%) |
May 23, 2013 | 4.840 | 5.046 | 4.776 | 4.932 | 0 | -0.04(-0.86%) |
May 22, 2013 | 4.961 | 5.053 | 4.918 | 4.975 | 0 | +0.01(+0.29%) |
May 21, 2013 | 5.010 | 5.109 | 4.911 | 4.961 | 0 | -0.08(-1.55%) |
May 20, 2013 | 4.982 | 5.096 | 4.797 | 5.039 | 0 | +0.09(+1.72%) |
May 17, 2013 | 5.003 | 5.152 | 4.889 | 4.953 | 0 | -0.07(-1.41%) |
May 16, 2013 | 4.889 | 5.152 | 4.314 | 5.025 | 1,195,144 | -1.49(-22.90%) |
May 15, 2013 | 6.318 | 6.602 | 6.318 | 6.517 | 246,442 | +0.18(+2.80%) |
May 13, 2013 | 6.076 | 6.361 | 6.076 | 6.339 | 0 | +0.26(+4.33%) |
May 10, 2013 | 5.913 | 6.076 | 5.899 | 6.076 | 0 | +0.11(+1.79%) |
May 09, 2013 | 5.970 | 6.076 | 5.828 | 5.970 | 0 | -0.03(-0.47%) |
May 08, 2013 | 5.877 | 6.145 | 5.785 | 5.998 | 0 | +0.14(+2.30%) |
May 07, 2013 | 5.849 | 6.033 | 5.764 | 5.863 | 0 | +0.06(+0.98%) |
May 06, 2013 | 5.586 | 5.884 | 5.558 | 5.806 | 0 | +0.29(+5.28%) |
May 03, 2013 | 5.508 | 5.621 | 5.366 | 5.515 | 0 | +0.15(+2.78%) |
May 02, 2013 | 5.387 | 5.423 | 5.200 | 5.366 | 0 | +0.04(+0.67%) |