Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.586 | 4.586 | 4.532 | 4.545 | 646,118 | -0.04(-0.89%) |
Jul 30, 2013 | 4.604 | 4.617 | 4.577 | 4.586 | 443,021 | -0.02(-0.49%) |
Jul 29, 2013 | 4.622 | 4.626 | 4.595 | 4.608 | 484,239 | +0.01(+0.25%) |
Jul 26, 2013 | 4.602 | 4.611 | 4.575 | 4.597 | 638,977 | +0.00(+0.00%) |
Jul 25, 2013 | 4.543 | 4.606 | 4.543 | 4.597 | 746,169 | +0.04(+0.89%) |
Jul 24, 2013 | 4.561 | 4.575 | 4.543 | 4.557 | 644,422 | -0.02(-0.49%) |
Jul 23, 2013 | 4.566 | 4.584 | 4.544 | 4.579 | 612,889 | +0.04(+0.79%) |
Jul 22, 2013 | 4.543 | 4.575 | 4.525 | 4.543 | 797,605 | +0.00(+0.00%) |
Jul 19, 2013 | 4.525 | 4.548 | 4.521 | 4.543 | 418,196 | +0.01(+0.30%) |
Jul 18, 2013 | 4.507 | 4.548 | 4.507 | 4.530 | 506,816 | +0.01(+0.31%) |
Jul 17, 2013 | 4.512 | 4.534 | 4.494 | 4.516 | 511,106 | +0.00(+0.08%) |
Jul 16, 2013 | 4.530 | 4.548 | 4.503 | 4.512 | 544,392 | -0.03(-0.59%) |
Jul 15, 2013 | 4.494 | 4.557 | 4.489 | 4.539 | 804,626 | +0.06(+1.41%) |
Jul 12, 2013 | 4.512 | 4.525 | 4.453 | 4.476 | 637,886 | -0.04(-0.80%) |
Jul 11, 2013 | 4.485 | 4.530 | 4.485 | 4.512 | 767,441 | +0.04(+0.80%) |
Jul 10, 2013 | 4.426 | 4.480 | 4.413 | 4.476 | 1,073,571 | +0.07(+1.63%) |
Jul 09, 2013 | 4.426 | 4.426 | 4.404 | 4.404 | 605,241 | +0.01(+0.31%) |
Jul 08, 2013 | 4.390 | 4.426 | 4.368 | 4.390 | 837,082 | +0.01(+0.21%) |
Jul 05, 2013 | 4.422 | 4.440 | 4.372 | 4.381 | 725,174 | -0.04(-0.81%) |
Jul 03, 2013 | 4.404 | 4.426 | 4.381 | 4.417 | 332,780 | +0.01(+0.31%) |
Jul 02, 2013 | 4.390 | 4.431 | 4.390 | 4.404 | 722,230 | +0.00(+0.00%) |
Jul 01, 2013 | 4.449 | 4.467 | 4.386 | 4.404 | 779,903 | -0.01(-0.20%) |
Jun 28, 2013 | 4.408 | 4.453 | 4.408 | 4.413 | 659,921 | -0.02(-0.51%) |
Jun 27, 2013 | 4.471 | 4.480 | 4.431 | 4.435 | 755,522 | -0.03(-0.70%) |
Jun 26, 2013 | 4.458 | 4.476 | 4.422 | 4.467 | 739,473 | +0.05(+1.07%) |
Jun 25, 2013 | 4.397 | 4.424 | 4.353 | 4.420 | 929,714 | +0.08(+1.96%) |
Jun 24, 2013 | 4.362 | 4.371 | 4.308 | 4.335 | 1,507,904 | -0.04(-1.02%) |
Jun 21, 2013 | 4.371 | 4.388 | 4.312 | 4.379 | 1,358,619 | +0.04(+0.93%) |
Jun 20, 2013 | 4.433 | 4.437 | 4.330 | 4.339 | 2,545,118 | -0.10(-2.31%) |
Jun 19, 2013 | 4.518 | 4.518 | 4.437 | 4.442 | 1,021,222 | -0.07(-1.49%) |
Jun 18, 2013 | 4.491 | 4.518 | 4.478 | 4.509 | 656,135 | +0.01(+0.20%) |
Jun 17, 2013 | 4.536 | 4.554 | 4.496 | 4.500 | 751,739 | -0.01(-0.20%) |
Jun 14, 2013 | 4.491 | 4.509 | 4.478 | 4.509 | 494,530 | +0.04(+0.90%) |
Jun 13, 2013 | 4.411 | 4.482 | 4.379 | 4.469 | 1,048,309 | +0.06(+1.32%) |
Jun 12, 2013 | 4.491 | 4.504 | 4.397 | 4.411 | 1,034,179 | -0.05(-1.10%) |
Jun 11, 2013 | 4.460 | 4.491 | 4.437 | 4.460 | 1,021,153 | -0.02(-0.50%) |
Jun 10, 2013 | 4.513 | 4.545 | 4.460 | 4.482 | 1,073,477 | +0.01(+0.30%) |
Jun 07, 2013 | 4.442 | 4.496 | 4.433 | 4.469 | 897,794 | +0.04(+0.91%) |
Jun 06, 2013 | 4.388 | 4.433 | 4.375 | 4.429 | 810,483 | +0.05(+1.12%) |
Jun 05, 2013 | 4.442 | 4.446 | 4.375 | 4.379 | 1,413,335 | -0.05(-1.11%) |
Jun 04, 2013 | 4.411 | 4.446 | 4.406 | 4.429 | 1,118,596 | +0.02(+0.40%) |
Jun 03, 2013 | 4.442 | 4.473 | 4.390 | 4.411 | 1,833,935 | -0.04(-0.90%) |
May 31, 2013 | 4.531 | 4.554 | 4.446 | 4.451 | 1,650,241 | -0.08(-1.77%) |
May 30, 2013 | 4.562 | 4.580 | 4.513 | 4.531 | 942,791 | -0.01(-0.29%) |
May 29, 2013 | 4.643 | 4.645 | 4.531 | 4.545 | 2,290,062 | -0.10(-2.26%) |
May 28, 2013 | 4.721 | 4.734 | 4.627 | 4.650 | 1,278,401 | -0.02(-0.38%) |
May 24, 2013 | 4.694 | 4.694 | 4.641 | 4.667 | 643,535 | +0.00(+0.10%) |
May 23, 2013 | 4.707 | 4.707 | 4.641 | 4.663 | 1,273,328 | -0.08(-1.59%) |
May 22, 2013 | 4.760 | 4.778 | 4.712 | 4.738 | 1,000,997 | -0.02(-0.47%) |
May 21, 2013 | 4.729 | 4.765 | 4.729 | 4.760 | 797,613 | +0.03(+0.66%) |
May 20, 2013 | 4.716 | 4.734 | 4.712 | 4.729 | 665,680 | +0.01(+0.21%) |
May 17, 2013 | 4.716 | 4.721 | 4.698 | 4.720 | 685,966 | +0.03(+0.55%) |
May 16, 2013 | 4.694 | 4.703 | 4.676 | 4.694 | 644,856 | -0.01(-0.19%) |
May 15, 2013 | 4.703 | 4.716 | 4.694 | 4.703 | 832,198 | +0.06(+1.34%) |
May 13, 2013 | 4.650 | 4.658 | 4.627 | 4.641 | 986,071 | -0.01(-0.19%) |
May 10, 2013 | 4.663 | 4.685 | 4.641 | 4.650 | 997,737 | +0.01(+0.29%) |
May 09, 2013 | 4.650 | 4.663 | 4.618 | 4.636 | 854,548 | +0.01(+0.19%) |
May 08, 2013 | 4.650 | 4.650 | 4.627 | 4.627 | 666,059 | -0.02(-0.48%) |
May 07, 2013 | 4.645 | 4.658 | 4.618 | 4.650 | 858,522 | +0.03(+0.58%) |
May 06, 2013 | 4.632 | 4.641 | 4.618 | 4.623 | 660,496 | -0.00(-0.10%) |
May 03, 2013 | 4.641 | 4.654 | 4.627 | 4.627 | 546,086 | -0.01(-0.29%) |
May 02, 2013 | 4.641 | 4.650 | 4.623 | 4.641 | 520,733 | +0.03(+0.58%) |