Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.408 | 4.408 | 4.308 | 4.308 | 0 | -0.09(-1.98%) |
Jul 30, 2013 | 4.355 | 4.395 | 4.355 | 4.395 | 0 | +0.02(+0.46%) |
Jul 29, 2013 | 4.314 | 4.375 | 4.314 | 4.375 | 0 | +0.05(+1.24%) |
Jul 26, 2013 | 4.407 | 4.407 | 4.321 | 4.321 | 0 | -0.01(-0.31%) |
Jul 25, 2013 | 4.308 | 4.368 | 4.301 | 4.334 | 0 | +0.01(+0.31%) |
Jul 24, 2013 | 4.361 | 4.368 | 4.321 | 4.321 | 0 | +0.03(+0.62%) |
Jul 23, 2013 | 4.341 | 4.348 | 4.281 | 4.294 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.334 | 4.341 | 4.272 | 4.294 | 0 | -0.01(-0.31%) |
Jul 19, 2013 | 4.334 | 4.341 | 4.308 | 4.308 | 0 | -0.01(-0.15%) |
Jul 18, 2013 | 4.334 | 4.334 | 4.314 | 4.314 | 0 | -0.01(-0.31%) |
Jul 17, 2013 | 4.321 | 4.341 | 4.214 | 4.328 | 12,352 | +0.03(+0.78%) |
Jul 16, 2013 | 4.301 | 4.308 | 4.277 | 4.294 | 0 | -0.01(-0.16%) |
Jul 15, 2013 | 4.301 | 4.308 | 4.274 | 4.301 | 0 | -0.03(-0.62%) |
Jul 12, 2013 | 4.328 | 4.341 | 4.274 | 4.328 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.328 | 4.334 | 4.181 | 4.328 | 0 | +0.05(+1.25%) |
Jul 10, 2013 | 4.314 | 4.314 | 4.214 | 4.274 | 0 | -0.04(-0.93%) |
Jul 09, 2013 | 4.208 | 4.341 | 4.188 | 4.314 | 0 | +0.11(+2.54%) |
Jul 08, 2013 | 4.181 | 4.341 | 4.141 | 4.208 | 0 | +0.03(+0.64%) |
Jul 05, 2013 | 4.141 | 4.241 | 4.141 | 4.181 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.197 | 4.197 | 4.181 | 4.181 | 0 | -0.08(-1.88%) |
Jul 02, 2013 | 4.261 | 4.261 | 4.202 | 4.261 | 0 | +0.01(+0.31%) |
Jul 01, 2013 | 4.134 | 4.248 | 4.134 | 4.248 | 0 | +0.11(+2.75%) |
Jun 28, 2013 | 4.114 | 4.141 | 4.074 | 4.134 | 13,908 | +0.02(+0.49%) |
Jun 27, 2013 | 4.127 | 4.127 | 4.114 | 4.114 | 0 | +0.04(+0.98%) |
Jun 26, 2013 | 4.121 | 4.121 | 4.074 | 4.074 | 0 | -0.01(-0.16%) |
Jun 25, 2013 | 4.061 | 4.121 | 4.061 | 4.081 | 0 | +0.06(+1.50%) |
Jun 24, 2013 | 4.141 | 4.141 | 4.021 | 4.021 | 0 | -0.14(-3.37%) |
Jun 21, 2013 | 4.101 | 4.161 | 4.101 | 4.161 | 7,374 | +0.11(+2.64%) |
Jun 20, 2013 | 4.087 | 4.160 | 4.047 | 4.054 | 0 | +0.02(+0.50%) |
Jun 19, 2013 | 4.114 | 4.154 | 4.034 | 4.034 | 0 | -0.04(-0.98%) |
Jun 18, 2013 | 4.147 | 4.147 | 4.074 | 4.074 | 0 | -0.04(-0.97%) |
Jun 17, 2013 | 4.119 | 4.141 | 4.114 | 4.114 | 0 | -0.03(-0.81%) |
Jun 14, 2013 | 4.047 | 4.147 | 4.041 | 4.147 | 0 | +0.08(+1.97%) |
Jun 13, 2013 | 4.074 | 4.144 | 4.007 | 4.067 | 21,687 | -0.04(-0.98%) |
Jun 12, 2013 | 4.127 | 4.127 | 4.025 | 4.107 | 12,866 | -0.04(-0.97%) |
Jun 11, 2013 | 4.094 | 4.247 | 4.075 | 4.147 | 0 | -0.01(-0.16%) |
Jun 10, 2013 | 4.042 | 4.200 | 4.042 | 4.154 | 0 | +0.18(+4.48%) |
Jun 07, 2013 | 3.970 | 4.042 | 3.969 | 3.976 | 0 | -0.03(-0.66%) |
Jun 06, 2013 | 3.969 | 4.022 | 3.923 | 4.002 | 0 | +0.03(+0.66%) |
Jun 05, 2013 | 3.996 | 4.048 | 3.970 | 3.976 | 0 | -0.03(-0.66%) |
Jun 04, 2013 | 4.016 | 4.016 | 3.996 | 4.002 | 0 | -0.10(-2.41%) |
Jun 03, 2013 | 4.207 | 4.207 | 4.002 | 4.101 | 14,898 | +0.04(+0.97%) |
May 31, 2013 | 4.002 | 4.074 | 4.002 | 4.062 | 1,815 | +0.03(+0.65%) |
May 30, 2013 | 4.035 | 4.035 | 4.035 | 4.035 | 0 | -0.01(-0.16%) |
May 29, 2013 | 4.055 | 4.082 | 4.002 | 4.042 | 17,548 | -0.02(-0.49%) |
May 28, 2013 | 4.121 | 4.121 | 3.923 | 4.062 | 11,033 | -0.06(-1.44%) |
May 24, 2013 | 3.969 | 4.121 | 3.969 | 4.121 | 0 | +0.11(+2.80%) |
May 23, 2013 | 3.983 | 4.016 | 3.956 | 4.009 | 0 | +0.01(+0.16%) |
May 22, 2013 | 4.075 | 4.088 | 4.002 | 4.002 | 0 | -0.05(-1.14%) |
May 21, 2013 | 4.108 | 4.108 | 4.049 | 4.049 | 0 | +0.02(+0.49%) |
May 20, 2013 | 4.029 | 4.046 | 4.029 | 4.029 | 0 | +0.01(+0.33%) |
May 17, 2013 | 4.035 | 4.115 | 3.943 | 4.016 | 0 | +0.06(+1.50%) |
May 16, 2013 | 3.930 | 3.962 | 3.930 | 3.956 | 2,811 | -0.01(-0.17%) |
May 15, 2013 | 3.943 | 3.983 | 3.923 | 3.963 | 0 | +0.05(+1.35%) |
May 13, 2013 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | -0.03(-0.84%) |
May 10, 2013 | 3.943 | 3.956 | 3.943 | 3.943 | 0 | +0.01(+0.17%) |
May 09, 2013 | 3.930 | 3.937 | 3.890 | 3.937 | 0 | -0.02(-0.50%) |
May 08, 2013 | 3.897 | 3.956 | 3.890 | 3.956 | 0 | +0.03(+0.67%) |
May 07, 2013 | 3.910 | 3.956 | 3.910 | 3.930 | 0 | +0.03(+0.68%) |
May 06, 2013 | 3.831 | 3.956 | 3.679 | 3.904 | 0 | +0.07(+1.89%) |
May 03, 2013 | 3.851 | 3.851 | 3.831 | 3.831 | 0 | -0.02(-0.51%) |
May 02, 2013 | 3.798 | 3.851 | 3.798 | 3.851 | 0 | +0.07(+1.74%) |