Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.100 | 4.240 | 3.790 | 3.800 | 4,137 | -0.30(-7.32%) |
Jul 30, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 572 | +0.00(+0.00%) |
Jul 29, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 477 | -0.02(-0.49%) |
Jul 26, 2013 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.02(+0.49%) |
Jul 25, 2013 | 4.100 | 4.100 | 4.100 | 4.100 | 600 | +0.02(+0.49%) |
Jul 24, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 4.080 | 4.080 | 4.080 | 4.080 | 577 | +0.01(+0.25%) |
Jul 22, 2013 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.030 | 4.070 | 4.030 | 4.070 | 1,346 | +0.02(+0.49%) |
Jul 18, 2013 | 4.050 | 4.050 | 3.950 | 4.050 | 3,191 | -0.05(-1.22%) |
Jul 17, 2013 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Jul 16, 2013 | 4.060 | 4.100 | 3.940 | 4.100 | 2,822 | -0.05(-1.20%) |
Jul 15, 2013 | 4.050 | 4.150 | 3.950 | 4.150 | 1,400 | +0.21(+5.33%) |
Jul 12, 2013 | 4.040 | 4.040 | 3.940 | 3.940 | 542 | -0.14(-3.43%) |
Jul 11, 2013 | 4.070 | 4.080 | 4.000 | 4.080 | 2,613 | +0.15(+3.82%) |
Jul 10, 2013 | 4.040 | 4.040 | 3.930 | 3.930 | 758 | -0.12(-2.96%) |
Jul 09, 2013 | 4.010 | 4.050 | 4.010 | 4.050 | 700 | +0.08(+2.02%) |
Jul 08, 2013 | 3.990 | 3.990 | 3.970 | 3.970 | 2,863 | -0.01(-0.25%) |
Jul 05, 2013 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Jul 04, 2013 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Jul 03, 2013 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) | |
Jul 02, 2013 | 4.050 | 4.050 | 3.980 | 3.980 | 1,129 | -0.04(-1.00%) |
Jun 28, 2013 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) | |
Jun 27, 2013 | 4.020 | 4.020 | 4.020 | 4.020 | 900 | +0.11(+2.81%) |
Jun 26, 2013 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) | |
Jun 25, 2013 | 3.950 | 3.950 | 3.910 | 3.910 | 2,710 | -0.04(-1.01%) |
Jun 24, 2013 | 4.050 | 4.050 | 3.950 | 3.950 | 754 | -0.19(-4.59%) |
Jun 21, 2013 | 4.050 | 4.140 | 4.050 | 4.140 | 1,200 | +0.09(+2.22%) |
Jun 20, 2013 | 4.100 | 4.100 | 4.050 | 4.050 | 800 | -0.07(-1.70%) |
Jun 19, 2013 | 4.200 | 4.200 | 4.110 | 4.120 | 2,283 | -0.08(-1.90%) |
Jun 18, 2013 | 4.280 | 4.280 | 4.200 | 4.200 | 3,648 | -0.08(-1.87%) |
Jun 17, 2013 | 4.290 | 4.290 | 4.280 | 4.280 | 4,295 | -0.03(-0.70%) |
Jun 14, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Jun 12, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) |
Jun 11, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 502 | +0.05(+1.17%) |
Jun 10, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 400 | +0.01(+0.24%) |
Jun 07, 2013 | 4.250 | 4.250 | 4.250 | 4.250 | 1,400 | +0.00(+0.00%) |
Jun 06, 2013 | 4.160 | 4.250 | 4.100 | 4.250 | 4,726 | +0.09(+2.16%) |
Jun 05, 2013 | 4.600 | 4.600 | 4.160 | 4.160 | 11,965 | -0.39(-8.57%) |
Jun 04, 2013 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Jun 03, 2013 | 4.550 | 4.550 | 4.550 | 4 | +0.00(+0.00%) | |
May 31, 2013 | 4.820 | 4.820 | 4.550 | 4.550 | 559 | -0.33(-6.76%) |
May 30, 2013 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
May 29, 2013 | 4.880 | 4.880 | 4.880 | 4.880 | 4,001 | -0.04(-0.81%) |
May 28, 2013 | 5.000 | 5.010 | 4.920 | 4.920 | 7,268 | +0.04(+0.82%) |
May 27, 2013 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
May 24, 2013 | 4.880 | 4.880 | 4.880 | 0 | +0.00(+0.00%) | |
May 23, 2013 | 4.810 | 4.880 | 4.810 | 4.880 | 2,500 | -0.02(-0.41%) |
May 22, 2013 | 4.800 | 4.900 | 4.790 | 4.900 | 1,998 | +0.15(+3.16%) |
May 21, 2013 | 4.650 | 4.800 | 4.650 | 4.750 | 1,216 | +0.14(+3.04%) |
May 17, 2013 | 4.610 | 4.610 | 4.610 | 0 | -0.04(-0.86%) | |
May 16, 2013 | 4.580 | 4.650 | 4.580 | 4.650 | 2,032 | +0.05(+1.09%) |
May 15, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 1,500 | +0.00(+0.00%) |
May 13, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 763 | -0.01(-0.22%) |
May 10, 2013 | 4.600 | 4.650 | 4.600 | 4.610 | 3,752 | -0.01(-0.22%) |
May 09, 2013 | 4.620 | 4.620 | 4.620 | 34 | +0.00(+0.00%) | |
May 08, 2013 | 4.510 | 4.620 | 4.510 | 4.620 | 4,675 | +0.03(+0.65%) |
May 07, 2013 | 4.600 | 4.600 | 4.590 | 4.590 | 1,931 | -0.02(-0.43%) |
May 06, 2013 | 4.570 | 4.650 | 4.570 | 4.610 | 2,943 | +0.14(+3.13%) |
May 03, 2013 | 4.510 | 4.510 | 4.470 | 4.470 | 1,455 | +0.01(+0.22%) |
May 02, 2013 | 4.450 | 4.460 | 4.450 | 4.460 | 4,503 | +0.02(+0.45%) |