Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.140 | 4.140 | 4.050 | 4.050 | 762,327 | -0.13(-3.11%) |
Jul 30, 2013 | 4.230 | 4.230 | 4.170 | 4.180 | 444,351 | -0.07(-1.65%) |
Jul 29, 2013 | 4.280 | 4.280 | 4.230 | 4.250 | 435,561 | -0.04(-0.93%) |
Jul 26, 2013 | 4.250 | 4.290 | 4.200 | 4.290 | 1,586,745 | +0.13(+3.12%) |
Jul 25, 2013 | 4.160 | 4.235 | 4.160 | 4.160 | 557,402 | -0.04(-0.95%) |
Jul 24, 2013 | 4.280 | 4.280 | 4.160 | 4.200 | 782,279 | -0.07(-1.64%) |
Jul 23, 2013 | 4.110 | 4.330 | 4.110 | 4.270 | 3,180,081 | +0.24(+5.96%) |
Jul 22, 2013 | 4.120 | 4.120 | 4.020 | 4.030 | 807,573 | -0.04(-0.98%) |
Jul 19, 2013 | 4.110 | 4.140 | 4.070 | 4.070 | 816,630 | -0.08(-1.93%) |
Jul 18, 2013 | 4.160 | 4.180 | 4.110 | 4.150 | 568,472 | -0.03(-0.72%) |
Jul 17, 2013 | 4.120 | 4.170 | 4.070 | 4.180 | 1,622,526 | +0.08(+1.95%) |
Jul 16, 2013 | 3.950 | 4.140 | 3.950 | 4.100 | 1,737,040 | +0.20(+5.13%) |
Jul 15, 2013 | 3.960 | 3.960 | 3.870 | 3.900 | 964,128 | -0.04(-1.02%) |
Jul 12, 2013 | 3.990 | 3.990 | 3.870 | 3.940 | 1,187,038 | -0.04(-1.01%) |
Jul 11, 2013 | 4.040 | 4.110 | 3.940 | 3.980 | 2,277,748 | +0.11(+2.84%) |
Jul 10, 2013 | 3.920 | 3.955 | 3.820 | 3.870 | 1,590,698 | -0.05(-1.28%) |
Jul 09, 2013 | 3.810 | 3.950 | 3.810 | 3.920 | 4,364,487 | +0.16(+4.26%) |
Jul 08, 2013 | 3.910 | 3.920 | 3.740 | 3.760 | 3,523,459 | -0.14(-3.59%) |
Jul 05, 2013 | 3.970 | 3.970 | 3.890 | 3.900 | 1,181,569 | -0.09(-2.26%) |
Jul 04, 2013 | 4.010 | 4.030 | 3.980 | 3.990 | 464,081 | +0.01(+0.25%) |
Jul 03, 2013 | 3.900 | 4.030 | 3.900 | 3.980 | 817,013 | +0.04(+1.02%) |
Jul 02, 2013 | 4.040 | 4.050 | 3.900 | 3.940 | 768,386 | -0.06(-1.50%) |
Jun 28, 2013 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Jun 27, 2013 | 3.970 | 4.020 | 3.960 | 4.000 | 1,256,513 | +0.07(+1.78%) |
Jun 26, 2013 | 3.910 | 4.020 | 3.870 | 3.930 | 1,874,207 | +0.07(+1.81%) |
Jun 25, 2013 | 3.790 | 3.860 | 3.725 | 3.860 | 1,273,181 | +0.16(+4.32%) |
Jun 24, 2013 | 3.820 | 3.880 | 3.680 | 3.700 | 4,384,190 | -0.23(-5.85%) |
Jun 21, 2013 | 4.080 | 4.080 | 3.910 | 3.930 | 1,432,224 | -0.05(-1.26%) |
Jun 20, 2013 | 4.060 | 4.080 | 3.950 | 3.980 | 2,403,448 | -0.25(-5.91%) |
Jun 19, 2013 | 4.240 | 4.260 | 4.180 | 4.230 | 1,361,265 | +0.03(+0.71%) |
Jun 18, 2013 | 4.330 | 4.330 | 4.185 | 4.200 | 1,254,314 | -0.16(-3.67%) |
Jun 17, 2013 | 4.360 | 4.390 | 4.320 | 4.360 | 997,913 | +0.01(+0.23%) |
Jun 14, 2013 | 4.350 | 4.470 | 4.310 | 4.350 | 4,608,421 | +0.02(+0.46%) |
Jun 13, 2013 | 4.020 | 4.360 | 4.020 | 4.330 | 6,527,883 | +0.35(+8.79%) |
Jun 12, 2013 | 4.070 | 4.090 | 3.950 | 3.980 | 959,268 | -0.05(-1.24%) |
Jun 11, 2013 | 4.050 | 4.070 | 4.000 | 4.030 | 1,045,638 | -0.08(-1.95%) |
Jun 10, 2013 | 4.150 | 4.160 | 4.100 | 4.110 | 607,775 | -0.07(-1.67%) |
Jun 07, 2013 | 4.190 | 4.250 | 4.150 | 4.180 | 2,686,255 | -0.03(-0.71%) |
Jun 06, 2013 | 4.210 | 4.250 | 4.200 | 4.210 | 794,941 | -0.03(-0.71%) |
Jun 05, 2013 | 4.300 | 4.330 | 4.220 | 4.240 | 1,176,187 | -0.11(-2.53%) |
Jun 04, 2013 | 4.260 | 4.380 | 4.260 | 4.350 | 2,048,278 | +0.04(+0.93%) |
Jun 03, 2013 | 4.360 | 4.400 | 4.230 | 4.310 | 3,222,181 | +0.04(+0.94%) |
May 31, 2013 | 4.450 | 4.460 | 4.260 | 4.270 | 2,593,214 | -0.26(-5.74%) |
May 30, 2013 | 4.430 | 4.560 | 4.430 | 4.530 | 2,438,943 | +0.15(+3.42%) |
May 29, 2013 | 4.400 | 4.410 | 4.350 | 4.380 | 2,323,888 | -0.04(-0.90%) |
May 28, 2013 | 4.430 | 4.460 | 4.385 | 4.420 | 2,149,624 | -0.01(-0.23%) |
May 27, 2013 | 4.370 | 4.430 | 4.370 | 4.430 | 176,596 | +0.06(+1.37%) |
May 24, 2013 | 4.350 | 4.410 | 4.330 | 4.370 | 721,278 | +0.00(+0.00%) |
May 23, 2013 | 4.360 | 4.440 | 4.320 | 4.370 | 1,693,521 | -0.13(-2.89%) |
May 22, 2013 | 4.410 | 4.630 | 4.410 | 4.500 | 4,457,010 | +0.13(+2.97%) |
May 21, 2013 | 4.250 | 4.450 | 4.200 | 4.370 | 2,240,626 | +0.26(+6.33%) |
May 17, 2013 | 4.110 | 4.110 | 4.110 | 0 | -0.02(-0.48%) | |
May 16, 2013 | 4.070 | 4.140 | 4.050 | 4.130 | 1,120,173 | +0.04(+0.98%) |
May 15, 2013 | 4.060 | 4.100 | 4.000 | 4.090 | 3,212,945 | -0.07(-1.68%) |
May 13, 2013 | 4.200 | 4.200 | 4.110 | 4.160 | 1,361,693 | -0.05(-1.19%) |
May 10, 2013 | 4.160 | 4.230 | 4.120 | 4.210 | 2,375,514 | +0.04(+0.96%) |
May 09, 2013 | 4.110 | 4.265 | 4.110 | 4.170 | 1,739,229 | -0.02(-0.48%) |
May 08, 2013 | 4.000 | 4.190 | 3.970 | 4.190 | 3,348,974 | +0.25(+6.35%) |
May 07, 2013 | 4.060 | 4.070 | 3.930 | 3.940 | 1,684,160 | -0.10(-2.48%) |
May 06, 2013 | 4.120 | 4.120 | 4.030 | 4.040 | 1,165,369 | -0.10(-2.42%) |
May 03, 2013 | 4.090 | 4.170 | 4.070 | 4.140 | 2,138,958 | +0.19(+4.81%) |
May 02, 2013 | 3.900 | 3.980 | 3.870 | 3.950 | 2,563,874 | +0.02(+0.51%) |