Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.274 | 4.320 | 4.216 | 4.265 | 520,699 | -0.03(-0.81%) |
Jul 30, 2013 | 4.193 | 4.303 | 4.187 | 4.300 | 810,364 | +0.15(+3.69%) |
Jul 29, 2013 | 4.086 | 4.185 | 4.046 | 4.147 | 1,343,598 | +0.15(+3.68%) |
Jul 26, 2013 | 3.928 | 4.018 | 3.928 | 4.000 | 233,104 | -0.11(-2.60%) |
Jul 25, 2013 | 4.127 | 4.127 | 4.020 | 4.107 | 457,587 | +0.00(+0.00%) |
Jul 24, 2013 | 4.107 | 4.121 | 4.014 | 4.107 | 272,507 | +0.02(+0.49%) |
Jul 23, 2013 | 4.101 | 4.109 | 4.063 | 4.086 | 303,266 | -0.01(-0.35%) |
Jul 22, 2013 | 4.098 | 4.161 | 4.049 | 4.101 | 173,642 | +0.06(+1.43%) |
Jul 19, 2013 | 4.046 | 4.092 | 3.956 | 4.043 | 560,074 | -0.04(-0.99%) |
Jul 18, 2013 | 4.075 | 4.130 | 4.043 | 4.083 | 324,843 | +0.00(+0.01%) |
Jul 17, 2013 | 4.086 | 4.134 | 4.055 | 4.083 | 192,812 | +0.01(+0.28%) |
Jul 16, 2013 | 4.156 | 4.170 | 4.060 | 4.072 | 239,462 | -0.06(-1.40%) |
Jul 15, 2013 | 4.147 | 4.199 | 4.089 | 4.130 | 383,841 | -0.01(-0.35%) |
Jul 12, 2013 | 4.159 | 4.164 | 4.095 | 4.144 | 134,253 | +0.01(+0.28%) |
Jul 11, 2013 | 4.095 | 4.159 | 4.081 | 4.133 | 284,619 | +0.05(+1.35%) |
Jul 10, 2013 | 4.109 | 4.109 | 4.069 | 4.078 | 331,612 | -0.01(-0.28%) |
Jul 09, 2013 | 4.040 | 4.112 | 4.037 | 4.089 | 230,106 | +0.05(+1.29%) |
Jul 08, 2013 | 4.066 | 4.066 | 4.000 | 4.037 | 147,893 | -0.00(-0.07%) |
Jul 05, 2013 | 4.066 | 4.066 | 3.974 | 4.040 | 146,789 | +0.01(+0.21%) |
Jul 03, 2013 | 4.057 | 4.111 | 4.029 | 4.031 | 87,974 | -0.02(-0.43%) |
Jul 02, 2013 | 4.104 | 4.105 | 4.043 | 4.049 | 124,842 | -0.03(-0.64%) |
Jul 01, 2013 | 4.107 | 4.130 | 4.072 | 4.075 | 93,324 | +0.01(+0.36%) |
Jun 28, 2013 | 4.008 | 4.121 | 4.000 | 4.060 | 170,200 | +0.10(+2.48%) |
Jun 26, 2013 | 4.017 | 4.037 | 3.956 | 3.962 | 144,555 | -0.01(-0.15%) |
Jun 25, 2013 | 3.956 | 4.000 | 3.907 | 3.968 | 98,826 | +0.02(+0.59%) |
Jun 24, 2013 | 3.985 | 4.000 | 3.855 | 3.945 | 173,424 | -0.09(-2.29%) |
Jun 21, 2013 | 4.055 | 4.055 | 3.930 | 4.037 | 158,212 | +0.05(+1.16%) |
Jun 20, 2013 | 4.005 | 4.031 | 3.905 | 3.991 | 327,280 | -0.07(-1.64%) |
Jun 19, 2013 | 3.977 | 4.075 | 3.930 | 4.057 | 365,900 | +0.07(+1.74%) |
Jun 18, 2013 | 3.878 | 4.008 | 3.858 | 3.988 | 259,335 | +0.10(+2.52%) |
Jun 17, 2013 | 3.772 | 3.890 | 3.766 | 3.890 | 202,729 | +0.12(+3.30%) |
Jun 14, 2013 | 3.803 | 3.812 | 3.757 | 3.766 | 128,692 | -0.02(-0.46%) |
Jun 13, 2013 | 3.760 | 3.824 | 3.754 | 3.783 | 78,160 | +0.01(+0.23%) |
Jun 12, 2013 | 3.812 | 3.826 | 3.766 | 3.774 | 84,186 | -0.04(-0.98%) |
Jun 11, 2013 | 3.855 | 3.878 | 3.772 | 3.812 | 189,342 | -0.07(-1.71%) |
Jun 10, 2013 | 3.844 | 3.878 | 3.841 | 3.878 | 58,014 | +0.02(+0.52%) |
Jun 07, 2013 | 3.858 | 3.878 | 3.774 | 3.858 | 91,135 | +0.05(+1.29%) |
Jun 06, 2013 | 3.818 | 3.821 | 3.772 | 3.809 | 90,065 | +0.00(+0.00%) |
Jun 05, 2013 | 3.786 | 3.835 | 3.769 | 3.809 | 95,772 | -0.01(-0.30%) |
Jun 04, 2013 | 3.800 | 3.829 | 3.754 | 3.821 | 153,222 | +0.05(+1.38%) |
Jun 03, 2013 | 3.789 | 3.835 | 3.751 | 3.769 | 160,982 | -0.02(-0.53%) |
May 31, 2013 | 3.829 | 3.855 | 3.769 | 3.789 | 272,178 | -0.04(-1.06%) |
May 30, 2013 | 3.855 | 3.861 | 3.829 | 3.829 | 199,872 | -0.01(-0.38%) |
May 29, 2013 | 3.855 | 3.870 | 3.841 | 3.844 | 59,299 | -0.03(-0.89%) |
May 28, 2013 | 3.916 | 3.950 | 3.841 | 3.878 | 128,599 | -0.02(-0.52%) |
May 24, 2013 | 3.852 | 3.899 | 3.832 | 3.899 | 79,089 | +0.01(+0.30%) |
May 23, 2013 | 3.870 | 3.890 | 3.826 | 3.887 | 107,653 | +0.00(+0.00%) |
May 22, 2013 | 3.907 | 3.933 | 3.858 | 3.887 | 230,646 | +0.00(+0.00%) |
May 21, 2013 | 3.928 | 3.936 | 3.876 | 3.887 | 106,233 | -0.03(-0.88%) |
May 20, 2013 | 3.870 | 3.930 | 3.864 | 3.922 | 128,547 | +0.05(+1.42%) |
May 17, 2013 | 3.902 | 3.902 | 3.850 | 3.867 | 89,965 | -0.01(-0.22%) |
May 16, 2013 | 3.925 | 3.925 | 3.858 | 3.876 | 163,257 | -0.04(-1.03%) |
May 15, 2013 | 3.887 | 3.916 | 3.847 | 3.916 | 187,005 | +0.08(+1.95%) |
May 13, 2013 | 3.832 | 3.915 | 3.812 | 3.841 | 128,994 | -0.02(-0.52%) |
May 10, 2013 | 3.899 | 3.907 | 3.826 | 3.861 | 137,141 | -0.05(-1.18%) |
May 09, 2013 | 3.899 | 3.970 | 3.873 | 3.907 | 231,809 | -0.01(-0.37%) |
May 08, 2013 | 3.904 | 3.928 | 3.850 | 3.922 | 163,479 | +0.02(+0.44%) |
May 07, 2013 | 3.826 | 3.904 | 3.803 | 3.904 | 119,364 | +0.09(+2.35%) |
May 06, 2013 | 3.873 | 3.892 | 3.740 | 3.815 | 276,368 | -0.08(-1.93%) |
May 03, 2013 | 3.818 | 3.893 | 3.769 | 3.890 | 228,038 | +0.12(+3.22%) |
May 02, 2013 | 3.774 | 3.789 | 3.711 | 3.769 | 309,260 | -0.02(-0.46%) |