Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.331 | 4.438 | 4.208 | 4.282 | 15,144,358 | -0.02(-0.57%) |
Jul 30, 2013 | 4.388 | 4.413 | 4.233 | 4.307 | 10,735,105 | -0.08(-1.87%) |
Jul 29, 2013 | 4.438 | 4.495 | 4.388 | 4.388 | 7,251,886 | -0.09(-2.01%) |
Jul 26, 2013 | 4.348 | 4.487 | 4.298 | 4.479 | 8,708,333 | +0.08(+1.86%) |
Jul 25, 2013 | 4.356 | 4.508 | 4.348 | 4.397 | 14,364,944 | +0.01(+0.19%) |
Jul 24, 2013 | 4.593 | 4.610 | 4.298 | 4.388 | 14,715,473 | -0.25(-5.47%) |
Jul 23, 2013 | 4.528 | 4.667 | 4.470 | 4.642 | 17,227,360 | +0.08(+1.80%) |
Jul 22, 2013 | 4.454 | 4.601 | 4.356 | 4.560 | 18,964,130 | +0.35(+8.37%) |
Jul 19, 2013 | 4.069 | 4.241 | 4.020 | 4.208 | 9,124,203 | +0.19(+4.68%) |
Jul 18, 2013 | 4.086 | 4.143 | 3.987 | 4.020 | 6,727,254 | -0.06(-1.41%) |
Jul 17, 2013 | 4.233 | 4.372 | 4.053 | 4.077 | 10,138,640 | -0.10(-2.35%) |
Jul 16, 2013 | 3.955 | 4.184 | 3.922 | 4.176 | 12,738,414 | +0.25(+6.47%) |
Jul 15, 2013 | 3.963 | 4.020 | 3.922 | 3.922 | 7,326,643 | -0.05(-1.24%) |
Jul 12, 2013 | 4.028 | 4.045 | 3.930 | 3.971 | 6,264,377 | -0.08(-2.02%) |
Jul 11, 2013 | 4.020 | 4.053 | 3.930 | 4.053 | 11,802,187 | +0.27(+7.14%) |
Jul 10, 2013 | 3.774 | 3.881 | 3.725 | 3.783 | 15,151,684 | +0.02(+0.65%) |
Jul 09, 2013 | 3.873 | 3.774 | 3.725 | 3.758 | 13,736,835 | -0.01(-0.22%) |
Jul 08, 2013 | 3.930 | 3.946 | 3.758 | 3.766 | 10,129,107 | -0.12(-3.16%) |
Jul 05, 2013 | 3.987 | 4.004 | 3.791 | 3.889 | 14,025,331 | -0.25(-6.13%) |
Jul 03, 2013 | 4.053 | 4.151 | 4.028 | 4.143 | 7,051,016 | +0.13(+3.27%) |
Jul 02, 2013 | 4.143 | 4.192 | 3.963 | 4.012 | 13,030,151 | -0.16(-3.92%) |
Jul 01, 2013 | 4.266 | 4.331 | 4.094 | 4.176 | 10,955,501 | +0.00(+0.00%) |
Jun 28, 2013 | 3.742 | 4.217 | 3.717 | 4.176 | 25,574,228 | +0.38(+9.91%) |
Jun 27, 2013 | 3.815 | 3.881 | 3.717 | 3.799 | 14,530,784 | +0.07(+1.75%) |
Jun 26, 2013 | 3.824 | 3.848 | 3.709 | 3.733 | 20,717,644 | -0.21(-5.39%) |
Jun 25, 2013 | 3.979 | 4.045 | 3.930 | 3.946 | 9,999,281 | -0.04(-1.03%) |
Jun 24, 2013 | 4.053 | 4.094 | 3.955 | 3.987 | 23,997,584 | -0.13(-3.18%) |
Jun 21, 2013 | 4.126 | 4.208 | 3.979 | 4.118 | 19,274,294 | -0.02(-0.40%) |
Jun 20, 2013 | 4.176 | 4.315 | 4.053 | 4.135 | 49,119,960 | -0.38(-8.35%) |
Jun 19, 2013 | 4.724 | 4.765 | 4.503 | 4.511 | 13,350,014 | -0.21(-4.51%) |
Jun 18, 2013 | 4.765 | 4.831 | 4.659 | 4.724 | 9,007,298 | -0.08(-1.70%) |
Jun 17, 2013 | 4.781 | 4.941 | 4.757 | 4.806 | 8,692,759 | +0.04(+0.86%) |
Jun 14, 2013 | 4.945 | 4.962 | 4.757 | 4.765 | 8,757,595 | -0.16(-3.16%) |
Jun 13, 2013 | 4.724 | 4.937 | 4.708 | 4.921 | 10,934,085 | +0.11(+2.21%) |
Jun 12, 2013 | 4.757 | 4.953 | 4.724 | 4.814 | 12,571,983 | -0.05(-1.01%) |
Jun 11, 2013 | 4.814 | 5.003 | 4.765 | 4.863 | 18,233,456 | -0.31(-6.01%) |
Jun 10, 2013 | 5.093 | 5.273 | 5.035 | 5.174 | 8,673,344 | +0.04(+0.80%) |
Jun 07, 2013 | 5.256 | 5.310 | 5.052 | 5.134 | 12,051,479 | -0.25(-4.71%) |
Jun 06, 2013 | 5.322 | 5.428 | 5.265 | 5.387 | 13,705,335 | +0.06(+1.08%) |
Jun 05, 2013 | 5.314 | 5.441 | 5.256 | 5.330 | 10,697,725 | +0.06(+1.09%) |
Jun 04, 2013 | 5.305 | 5.338 | 5.199 | 5.273 | 8,923,385 | -0.12(-2.28%) |
Jun 03, 2013 | 5.314 | 5.445 | 5.281 | 5.396 | 19,131,458 | +0.15(+2.81%) |
May 31, 2013 | 5.142 | 5.256 | 5.043 | 5.248 | 15,843,303 | +0.03(+0.63%) |
May 30, 2013 | 4.904 | 5.240 | 4.888 | 5.215 | 20,620,534 | +0.42(+8.70%) |
May 29, 2013 | 4.659 | 4.798 | 4.626 | 4.798 | 10,356,572 | +0.17(+3.72%) |
May 28, 2013 | 4.773 | 4.773 | 4.552 | 4.626 | 11,915,269 | -0.12(-2.59%) |
May 24, 2013 | 4.757 | 4.831 | 4.700 | 4.749 | 11,432,992 | -0.04(-0.85%) |
May 23, 2013 | 4.794 | 4.896 | 4.765 | 4.790 | 15,463,605 | +0.14(+2.99%) |
May 22, 2013 | 4.560 | 4.896 | 4.552 | 4.650 | 21,375,560 | +0.16(+3.65%) |
May 21, 2013 | 4.454 | 4.601 | 4.372 | 4.487 | 15,757,601 | -0.16(-3.35%) |
May 20, 2013 | 4.323 | 4.700 | 4.298 | 4.642 | 16,879,596 | +0.34(+7.79%) |
May 17, 2013 | 4.348 | 4.413 | 4.298 | 4.307 | 23,348,964 | -0.13(-2.95%) |
May 16, 2013 | 4.257 | 4.474 | 4.241 | 4.438 | 21,052,128 | +0.11(+2.65%) |
May 15, 2013 | 4.315 | 4.388 | 4.298 | 4.323 | 25,649,672 | -0.04(-0.94%) |
May 13, 2013 | 4.446 | 4.454 | 4.356 | 4.364 | 7,662,228 | -0.12(-2.74%) |
May 10, 2013 | 4.446 | 4.511 | 4.372 | 4.487 | 15,671,015 | -0.09(-1.97%) |
May 09, 2013 | 4.552 | 4.831 | 4.491 | 4.577 | 17,361,986 | -0.01(-0.18%) |
May 08, 2013 | 4.454 | 4.691 | 4.425 | 4.585 | 23,484,118 | +0.26(+6.06%) |
May 07, 2013 | 4.307 | 4.368 | 4.274 | 4.323 | 19,106,566 | -0.03(-0.75%) |
May 06, 2013 | 4.405 | 4.405 | 4.348 | 4.356 | 8,861,741 | -0.02(-0.56%) |
May 03, 2013 | 4.388 | 4.413 | 4.339 | 4.380 | 14,267,659 | +0.00(+0.00%) |
May 02, 2013 | 4.438 | 4.487 | 4.364 | 4.380 | 14,979,891 | -0.02(-0.37%) |