Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.274 | 4.371 | 4.202 | 4.356 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.266 | 4.274 | 4.202 | 4.274 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.247 | 4.277 | 4.101 | 4.274 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.154 | 4.277 | 4.154 | 4.274 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.067 | 4.266 | 4.067 | 4.127 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.873 | 4.086 | 3.873 | 4.067 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 4.007 | 4.064 | 3.970 | 4.061 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.112 | 4.112 | 3.861 | 3.899 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.037 | 4.120 | 3.779 | 3.895 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.116 | 4.159 | 4.034 | 4.041 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.090 | 4.109 | 4.034 | 4.052 | 38,310 | -0.01(-0.18%) |
Jul 16, 2013 | 4.142 | 4.244 | 4.060 | 4.060 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.236 | 4.236 | 4.142 | 4.157 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.131 | 4.273 | 4.097 | 4.244 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.184 | 4.266 | 4.184 | 4.262 | 0 | +0.10(+2.52%) |
Jul 10, 2013 | 4.217 | 4.217 | 4.109 | 4.157 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.180 | 4.225 | 4.165 | 4.225 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.135 | 4.214 | 4.135 | 4.157 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.172 | 4.172 | 4.120 | 4.120 | 0 | -0.02(-0.36%) |
Jul 02, 2013 | 4.217 | 4.135 | 4.135 | 4.135 | 13,337 | -0.03(-0.81%) |
Jul 01, 2013 | 4.071 | 4.236 | 4.071 | 4.169 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.045 | 4.112 | 4.011 | 4.045 | 15,962 | +0.04(+0.94%) |
Jun 27, 2013 | 4.146 | 4.150 | 3.985 | 4.007 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.052 | 4.124 | 4.011 | 4.124 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.045 | 4.049 | 4.017 | 4.030 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.067 | 4.067 | 4.030 | 4.030 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.105 | 4.112 | 4.082 | 4.112 | 8,456 | +0.03(+0.64%) |
Jun 20, 2013 | 4.101 | 4.124 | 4.086 | 4.086 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.101 | 4.225 | 4.086 | 4.120 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.120 | 4.124 | 4.086 | 4.116 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.124 | 4.124 | 4.120 | 4.120 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.124 | 4.124 | 4.103 | 4.124 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.124 | 4.124 | 4.124 | 4.124 | 800 | +0.00(+0.00%) |
Jun 12, 2013 | 4.161 | 4.161 | 4.120 | 4.124 | 7,615 | +0.00(+0.00%) |
Jun 11, 2013 | 4.236 | 4.236 | 4.097 | 4.124 | 43,187 | -0.05(-1.26%) |
Jun 10, 2013 | 4.236 | 4.236 | 4.146 | 4.176 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.285 | 4.285 | 4.180 | 4.199 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.311 | 4.311 | 4.142 | 4.195 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.274 | 4.311 | 4.184 | 4.225 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.304 | 4.304 | 4.274 | 4.277 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.277 | 4.349 | 4.277 | 4.304 | 20,451 | -0.04(-0.95%) |
May 31, 2013 | 4.285 | 4.375 | 4.285 | 4.345 | 15,018 | +0.03(+0.78%) |
May 30, 2013 | 4.367 | 4.367 | 4.277 | 4.311 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.322 | 4.322 | 4.292 | 4.311 | 11,470 | -0.01(-0.35%) |
May 28, 2013 | 4.345 | 4.379 | 4.326 | 4.326 | 2,910 | -0.02(-0.43%) |
May 24, 2013 | 4.349 | 4.360 | 4.311 | 4.345 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.352 | 4.379 | 4.352 | 4.379 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.469 | 4.360 | 4.360 | 4.360 | 27,742 | -0.10(-2.19%) |
May 20, 2013 | 4.405 | 4.476 | 4.405 | 4.457 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.395 | 4.395 | 4.395 | 4.395 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.367 | 4.345 | 4.345 | 4.345 | 33,610 | -0.04(-0.94%) |
May 13, 2013 | 4.386 | 4.394 | 4.386 | 4.386 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.390 | 4.395 | 4.386 | 4.386 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.390 | 4.414 | 4.386 | 4.386 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.386 | 4.487 | 4.386 | 4.487 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.427 | 4.487 | 4.386 | 4.397 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.311 | 4.461 | 4.311 | 4.461 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.424 | 4.424 | 4.369 | 4.379 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.330 | 4.386 | 4.330 | 4.386 | 0 | +0.03(+0.69%) |