Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.263 | 4.263 | 4.205 | 4.205 | 0 | -0.03(-0.77%) |
Jul 30, 2013 | 4.246 | 4.250 | 4.181 | 4.238 | 0 | +0.08(+1.97%) |
Jul 29, 2013 | 4.213 | 4.246 | 4.131 | 4.156 | 0 | -0.02(-0.59%) |
Jul 26, 2013 | 4.140 | 4.222 | 4.115 | 4.181 | 0 | +0.02(+0.59%) |
Jul 25, 2013 | 4.148 | 4.182 | 4.132 | 4.156 | 0 | -0.05(-1.17%) |
Jul 24, 2013 | 4.230 | 4.254 | 4.156 | 4.205 | 0 | -0.02(-0.39%) |
Jul 23, 2013 | 4.287 | 4.304 | 4.197 | 4.222 | 0 | -0.04(-0.96%) |
Jul 22, 2013 | 4.246 | 4.279 | 4.238 | 4.263 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.287 | 4.312 | 4.227 | 4.263 | 0 | -0.03(-0.76%) |
Jul 18, 2013 | 4.377 | 4.377 | 4.215 | 4.295 | 0 | -0.61(-12.37%) |
Jul 17, 2013 | 4.877 | 5.008 | 4.861 | 4.902 | 75,738 | +0.07(+1.36%) |
Jul 16, 2013 | 4.779 | 4.869 | 4.746 | 4.836 | 0 | +0.11(+2.25%) |
Jul 15, 2013 | 4.697 | 4.877 | 4.697 | 4.730 | 0 | +0.07(+1.41%) |
Jul 12, 2013 | 4.615 | 4.664 | 4.615 | 4.664 | 0 | +0.02(+0.35%) |
Jul 11, 2013 | 4.623 | 4.648 | 4.574 | 4.648 | 0 | +0.08(+1.80%) |
Jul 10, 2013 | 4.566 | 4.591 | 4.541 | 4.566 | 0 | +0.02(+0.54%) |
Jul 09, 2013 | 4.541 | 4.541 | 4.505 | 4.541 | 0 | +0.03(+0.73%) |
Jul 08, 2013 | 4.525 | 4.525 | 4.468 | 4.509 | 0 | -0.01(-0.18%) |
Jul 05, 2013 | 4.443 | 4.529 | 4.443 | 4.517 | 0 | -0.03(-0.72%) |
Jul 03, 2013 | 4.607 | 4.607 | 4.492 | 4.550 | 0 | -0.07(-1.42%) |
Jul 02, 2013 | 4.582 | 4.615 | 4.509 | 4.615 | 0 | +0.02(+0.54%) |
Jul 01, 2013 | 4.525 | 4.591 | 4.500 | 4.591 | 0 | +0.04(+0.90%) |
Jun 28, 2013 | 4.533 | 4.550 | 4.490 | 4.550 | 11,004 | +0.02(+0.45%) |
Jun 27, 2013 | 4.468 | 4.582 | 4.451 | 4.529 | 0 | +0.06(+1.38%) |
Jun 26, 2013 | 4.550 | 4.550 | 4.435 | 4.468 | 0 | -0.07(-1.62%) |
Jun 25, 2013 | 4.468 | 4.550 | 4.444 | 4.541 | 0 | +0.07(+1.65%) |
Jun 24, 2013 | 4.468 | 4.468 | 4.345 | 4.468 | 0 | -0.03(-0.73%) |
Jun 21, 2013 | 4.509 | 4.509 | 4.361 | 4.500 | 7,014 | +0.00(+0.00%) |
Jun 20, 2013 | 4.484 | 4.533 | 4.427 | 4.500 | 0 | +0.05(+1.11%) |
Jun 19, 2013 | 4.566 | 4.574 | 4.443 | 4.451 | 0 | -0.14(-3.04%) |
Jun 18, 2013 | 4.591 | 4.591 | 4.574 | 4.591 | 0 | -0.02(-0.53%) |
Jun 17, 2013 | 4.591 | 4.623 | 4.574 | 4.615 | 0 | +0.02(+0.54%) |
Jun 14, 2013 | 4.558 | 4.632 | 4.558 | 4.591 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.558 | 4.632 | 4.558 | 4.591 | 62,489 | +0.00(+0.00%) |
Jun 12, 2013 | 4.599 | 4.599 | 4.541 | 4.591 | 40,322 | +0.01(+0.18%) |
Jun 11, 2013 | 4.582 | 4.640 | 4.541 | 4.582 | 49,668 | +0.02(+0.54%) |
Jun 10, 2013 | 4.500 | 4.582 | 4.492 | 4.558 | 0 | +0.05(+1.09%) |
Jun 07, 2013 | 4.476 | 4.558 | 4.427 | 4.509 | 0 | +0.02(+0.55%) |
Jun 06, 2013 | 4.500 | 4.500 | 4.427 | 4.484 | 0 | -0.02(-0.36%) |
Jun 05, 2013 | 4.533 | 4.550 | 4.477 | 4.500 | 0 | +0.03(+0.73%) |
Jun 04, 2013 | 4.492 | 4.533 | 4.402 | 4.468 | 0 | -0.05(-1.09%) |
Jun 03, 2013 | 4.509 | 4.525 | 4.435 | 4.517 | 97,489 | +0.02(+0.36%) |
May 31, 2013 | 4.471 | 4.509 | 4.410 | 4.500 | 34,747 | +0.02(+0.37%) |
May 30, 2013 | 4.459 | 4.500 | 4.459 | 4.484 | 0 | +0.04(+0.92%) |
May 29, 2013 | 4.451 | 4.459 | 4.427 | 4.443 | 7,925 | -0.02(-0.55%) |
May 28, 2013 | 4.377 | 4.468 | 4.377 | 4.468 | 34,529 | +0.09(+2.06%) |
May 24, 2013 | 4.427 | 4.431 | 4.369 | 4.377 | 0 | -0.03(-0.74%) |
May 23, 2013 | 4.418 | 4.435 | 4.304 | 4.410 | 0 | -0.04(-0.92%) |
May 22, 2013 | 4.541 | 4.582 | 4.402 | 4.451 | 0 | -0.18(-3.89%) |
May 21, 2013 | 4.591 | 4.709 | 4.566 | 4.632 | 0 | +0.08(+1.80%) |
May 20, 2013 | 4.484 | 4.566 | 4.468 | 4.550 | 0 | +0.20(+4.52%) |
May 17, 2013 | 4.345 | 4.361 | 4.271 | 4.353 | 0 | +0.02(+0.38%) |
May 16, 2013 | 4.263 | 4.394 | 4.240 | 4.336 | 54,776 | +0.06(+1.34%) |
May 15, 2013 | 4.263 | 4.295 | 4.263 | 4.279 | 0 | +0.01(+0.19%) |
May 13, 2013 | 4.328 | 4.369 | 4.263 | 4.271 | 0 | -0.10(-2.25%) |
May 10, 2013 | 4.345 | 4.386 | 4.345 | 4.369 | 0 | -0.02(-0.37%) |
May 09, 2013 | 4.468 | 4.492 | 4.345 | 4.386 | 0 | -0.10(-2.19%) |
May 08, 2013 | 4.558 | 4.558 | 4.468 | 4.484 | 0 | -0.09(-2.06%) |
May 07, 2013 | 4.591 | 4.664 | 4.560 | 4.578 | 0 | +0.00(+0.09%) |
May 06, 2013 | 4.591 | 4.656 | 4.541 | 4.574 | 0 | +0.02(+0.36%) |
May 03, 2013 | 4.582 | 4.632 | 4.525 | 4.558 | 0 | +0.03(+0.72%) |
May 02, 2013 | 4.533 | 4.582 | 4.517 | 4.525 | 0 | -0.02(-0.54%) |