Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.850 | 4.970 | 4.810 | 4.830 | 0 | -0.03(-0.62%) |
Jul 30, 2013 | 4.900 | 4.915 | 4.830 | 4.860 | 0 | -0.07(-1.52%) |
Jul 29, 2013 | 4.980 | 4.980 | 4.900 | 4.935 | 0 | -0.03(-0.60%) |
Jul 26, 2013 | 4.920 | 5.000 | 4.920 | 4.965 | 0 | +0.00(+0.10%) |
Jul 25, 2013 | 4.920 | 5.000 | 4.860 | 4.960 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 4.910 | 5.016 | 4.910 | 4.960 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 4.980 | 5.020 | 4.960 | 4.960 | 0 | -0.02(-0.40%) |
Jul 22, 2013 | 4.932 | 5.050 | 4.932 | 4.980 | 0 | +0.02(+0.40%) |
Jul 19, 2013 | 5.040 | 5.054 | 4.910 | 4.960 | 0 | -0.08(-1.59%) |
Jul 18, 2013 | 5.011 | 5.100 | 5.011 | 5.040 | 0 | -0.18(-3.54%) |
Jul 17, 2013 | 5.080 | 5.321 | 5.000 | 5.225 | 21,153 | +0.28(+5.77%) |
Jul 16, 2013 | 5.100 | 5.170 | 4.920 | 4.940 | 0 | -0.13(-2.56%) |
Jul 15, 2013 | 5.000 | 5.070 | 4.990 | 5.070 | 0 | +0.08(+1.60%) |
Jul 12, 2013 | 5.010 | 5.040 | 4.910 | 4.990 | 0 | -0.04(-0.80%) |
Jul 11, 2013 | 5.000 | 5.060 | 5.000 | 5.030 | 0 | +0.03(+0.60%) |
Jul 10, 2013 | 4.980 | 5.020 | 4.980 | 5.000 | 0 | -0.05(-0.99%) |
Jul 09, 2013 | 4.960 | 5.050 | 4.950 | 5.050 | 0 | +0.10(+2.02%) |
Jul 08, 2013 | 4.860 | 4.960 | 4.860 | 4.950 | 0 | +0.10(+2.06%) |
Jul 05, 2013 | 4.960 | 4.960 | 4.815 | 4.850 | 0 | -0.10(-2.02%) |
Jul 03, 2013 | 4.780 | 4.980 | 4.780 | 4.950 | 0 | +0.10(+1.98%) |
Jul 02, 2013 | 4.820 | 4.854 | 4.820 | 4.854 | 0 | +0.10(+2.19%) |
Jul 01, 2013 | 4.990 | 5.000 | 4.750 | 4.750 | 0 | -0.25(-5.00%) |
Jun 28, 2013 | 4.871 | 5.000 | 4.870 | 5.000 | 17,804 | +0.20(+4.16%) |
Jun 26, 2013 | 4.760 | 4.850 | 4.760 | 4.800 | 0 | +0.05(+1.05%) |
Jun 25, 2013 | 4.810 | 4.810 | 4.750 | 4.750 | 0 | -0.05(-1.04%) |
Jun 24, 2013 | 4.900 | 4.920 | 4.800 | 4.800 | 0 | -0.12(-2.44%) |
Jun 21, 2013 | 4.850 | 4.920 | 4.800 | 4.920 | 16,729 | +0.12(+2.50%) |
Jun 20, 2013 | 4.850 | 4.850 | 4.800 | 4.800 | 0 | -0.10(-2.04%) |
Jun 19, 2013 | 4.920 | 4.920 | 4.810 | 4.900 | 0 | -0.02(-0.43%) |
Jun 18, 2013 | 5.000 | 5.000 | 4.810 | 4.921 | 0 | -0.07(-1.38%) |
Jun 17, 2013 | 4.850 | 4.990 | 4.850 | 4.990 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.850 | 4.990 | 4.850 | 4.990 | 0 | +0.18(+3.74%) |
Jun 13, 2013 | 5.000 | 5.000 | 4.810 | 4.810 | 4,689 | -0.19(-3.80%) |
Jun 12, 2013 | 4.833 | 5.000 | 4.833 | 5.000 | 3,702 | +0.18(+3.73%) |
Jun 11, 2013 | 4.940 | 4.940 | 4.810 | 4.820 | 750 | -0.07(-1.43%) |
Jun 10, 2013 | 4.900 | 5.050 | 4.890 | 4.890 | 0 | -0.09(-1.71%) |
Jun 07, 2013 | 4.900 | 5.100 | 4.810 | 4.975 | 0 | +0.08(+1.54%) |
Jun 06, 2013 | 4.920 | 4.930 | 4.830 | 4.900 | 0 | +0.08(+1.66%) |
Jun 05, 2013 | 4.800 | 4.944 | 4.800 | 4.820 | 0 | +0.07(+1.47%) |
Jun 04, 2013 | 4.990 | 4.990 | 4.750 | 4.750 | 0 | +0.06(+1.28%) |
Jun 03, 2013 | 4.600 | 4.690 | 4.540 | 4.690 | 37,531 | +0.18(+3.99%) |
May 31, 2013 | 4.580 | 4.580 | 4.510 | 4.510 | 9,001 | +0.00(+0.00%) |
May 30, 2013 | 4.520 | 4.521 | 4.500 | 4.510 | 0 | -0.03(-0.66%) |
May 29, 2013 | 4.590 | 4.619 | 4.540 | 4.540 | 32,163 | +0.05(+1.11%) |
May 28, 2013 | 4.510 | 4.550 | 4.480 | 4.490 | 15,000 | -0.01(-0.22%) |
May 24, 2013 | 4.410 | 4.620 | 4.410 | 4.500 | 0 | +0.00(+0.00%) |
May 23, 2013 | 4.450 | 4.620 | 4.450 | 4.500 | 0 | +0.00(+0.00%) |
May 22, 2013 | 4.560 | 4.610 | 4.490 | 4.500 | 0 | -0.08(-1.73%) |
May 21, 2013 | 4.500 | 4.610 | 4.500 | 4.579 | 0 | +0.15(+3.36%) |
May 20, 2013 | 4.490 | 4.491 | 4.380 | 4.430 | 0 | -0.09(-1.99%) |
May 17, 2013 | 4.510 | 4.520 | 4.450 | 4.520 | 0 | +0.01(+0.22%) |
May 16, 2013 | 4.480 | 4.540 | 4.440 | 4.510 | 11,160 | -0.02(-0.44%) |
May 15, 2013 | 4.500 | 4.550 | 4.500 | 4.530 | 0 | +0.14(+3.19%) |
May 13, 2013 | 4.400 | 4.440 | 4.280 | 4.390 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.490 | 4.490 | 4.250 | 4.390 | 0 | +0.04(+0.92%) |
May 09, 2013 | 4.560 | 4.560 | 4.310 | 4.350 | 0 | -0.24(-5.23%) |
May 08, 2013 | 4.620 | 4.620 | 4.500 | 4.590 | 0 | -0.03(-0.65%) |
May 07, 2013 | 4.550 | 4.620 | 4.550 | 4.620 | 0 | +0.07(+1.54%) |
May 06, 2013 | 4.575 | 4.646 | 4.520 | 4.550 | 0 | -0.02(-0.44%) |
May 03, 2013 | 4.590 | 4.660 | 4.550 | 4.570 | 0 | +0.02(+0.44%) |
May 02, 2013 | 4.540 | 4.570 | 4.500 | 4.550 | 0 | +0.12(+2.71%) |