Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.619 | 4.619 | 4.564 | 4.578 | 641,493 | -0.04(-0.89%) |
Jul 30, 2013 | 4.637 | 4.651 | 4.610 | 4.619 | 439,849 | -0.02(-0.49%) |
Jul 29, 2013 | 4.655 | 4.660 | 4.628 | 4.642 | 480,772 | +0.01(+0.25%) |
Jul 26, 2013 | 4.635 | 4.644 | 4.608 | 4.630 | 634,402 | +0.00(+0.00%) |
Jul 25, 2013 | 4.576 | 4.639 | 4.576 | 4.630 | 740,828 | +0.04(+0.89%) |
Jul 24, 2013 | 4.594 | 4.608 | 4.576 | 4.590 | 639,809 | -0.02(-0.49%) |
Jul 23, 2013 | 4.599 | 4.617 | 4.576 | 4.612 | 608,502 | +0.04(+0.79%) |
Jul 22, 2013 | 4.576 | 4.608 | 4.558 | 4.576 | 791,895 | +0.00(+0.00%) |
Jul 19, 2013 | 4.558 | 4.580 | 4.553 | 4.576 | 415,202 | +0.01(+0.30%) |
Jul 18, 2013 | 4.540 | 4.580 | 4.540 | 4.562 | 503,188 | +0.01(+0.31%) |
Jul 17, 2013 | 4.544 | 4.567 | 4.526 | 4.548 | 507,447 | +0.00(+0.08%) |
Jul 16, 2013 | 4.562 | 4.580 | 4.535 | 4.544 | 540,495 | -0.03(-0.59%) |
Jul 15, 2013 | 4.526 | 4.590 | 4.522 | 4.571 | 798,866 | +0.06(+1.41%) |
Jul 12, 2013 | 4.544 | 4.558 | 4.485 | 4.508 | 633,320 | -0.04(-0.80%) |
Jul 11, 2013 | 4.517 | 4.562 | 4.517 | 4.544 | 761,947 | +0.04(+0.80%) |
Jul 10, 2013 | 4.458 | 4.513 | 4.445 | 4.508 | 1,065,886 | +0.07(+1.63%) |
Jul 09, 2013 | 4.458 | 4.458 | 4.436 | 4.436 | 600,908 | +0.01(+0.31%) |
Jul 08, 2013 | 4.422 | 4.458 | 4.400 | 4.422 | 831,089 | +0.01(+0.21%) |
Jul 05, 2013 | 4.454 | 4.472 | 4.404 | 4.413 | 719,982 | -0.04(-0.81%) |
Jul 03, 2013 | 4.436 | 4.458 | 4.413 | 4.449 | 330,397 | +0.01(+0.31%) |
Jul 02, 2013 | 4.422 | 4.463 | 4.422 | 4.436 | 717,059 | +0.00(+0.00%) |
Jul 01, 2013 | 4.481 | 4.499 | 4.418 | 4.436 | 774,319 | -0.01(-0.20%) |
Jun 28, 2013 | 4.440 | 4.485 | 4.440 | 4.445 | 655,197 | -0.02(-0.51%) |
Jun 27, 2013 | 4.504 | 4.513 | 4.463 | 4.467 | 750,114 | -0.03(-0.70%) |
Jun 26, 2013 | 4.490 | 4.508 | 4.454 | 4.499 | 734,180 | +0.05(+1.07%) |
Jun 25, 2013 | 4.429 | 4.456 | 4.384 | 4.452 | 923,058 | +0.09(+1.96%) |
Jun 24, 2013 | 4.393 | 4.402 | 4.339 | 4.366 | 1,497,109 | -0.04(-1.02%) |
Jun 21, 2013 | 4.402 | 4.420 | 4.344 | 4.411 | 1,348,893 | +0.04(+0.93%) |
Jun 20, 2013 | 4.465 | 4.469 | 4.362 | 4.371 | 2,526,898 | -0.10(-2.31%) |
Jun 19, 2013 | 4.550 | 4.550 | 4.469 | 4.474 | 1,013,912 | -0.07(-1.49%) |
Jun 18, 2013 | 4.523 | 4.550 | 4.510 | 4.541 | 651,438 | +0.01(+0.20%) |
Jun 17, 2013 | 4.568 | 4.586 | 4.528 | 4.532 | 746,357 | -0.01(-0.20%) |
Jun 14, 2013 | 4.523 | 4.541 | 4.510 | 4.541 | 490,990 | +0.04(+0.90%) |
Jun 13, 2013 | 4.443 | 4.514 | 4.411 | 4.501 | 1,040,804 | +0.06(+1.32%) |
Jun 12, 2013 | 4.523 | 4.537 | 4.429 | 4.443 | 1,026,775 | -0.05(-1.10%) |
Jun 11, 2013 | 4.492 | 4.523 | 4.469 | 4.492 | 1,013,843 | -0.02(-0.50%) |
Jun 10, 2013 | 4.546 | 4.577 | 4.492 | 4.514 | 1,065,793 | +0.01(+0.30%) |
Jun 07, 2013 | 4.474 | 4.528 | 4.465 | 4.501 | 891,367 | +0.04(+0.91%) |
Jun 06, 2013 | 4.420 | 4.465 | 4.407 | 4.460 | 804,681 | +0.05(+1.12%) |
Jun 05, 2013 | 4.474 | 4.478 | 4.407 | 4.411 | 1,403,218 | -0.05(-1.11%) |
Jun 04, 2013 | 4.443 | 4.478 | 4.438 | 4.460 | 1,110,588 | +0.02(+0.40%) |
Jun 03, 2013 | 4.474 | 4.505 | 4.422 | 4.443 | 1,820,806 | -0.04(-0.90%) |
May 31, 2013 | 4.564 | 4.586 | 4.478 | 4.483 | 1,638,427 | -0.08(-1.77%) |
May 30, 2013 | 4.595 | 4.613 | 4.546 | 4.564 | 936,042 | -0.01(-0.29%) |
May 29, 2013 | 4.676 | 4.678 | 4.564 | 4.577 | 2,273,668 | -0.11(-2.26%) |
May 28, 2013 | 4.755 | 4.768 | 4.661 | 4.683 | 1,269,249 | -0.02(-0.38%) |
May 24, 2013 | 4.728 | 4.728 | 4.674 | 4.701 | 638,928 | +0.00(+0.10%) |
May 23, 2013 | 4.741 | 4.741 | 4.674 | 4.696 | 1,264,212 | -0.08(-1.59%) |
May 22, 2013 | 4.795 | 4.813 | 4.746 | 4.772 | 993,831 | -0.02(-0.47%) |
May 21, 2013 | 4.763 | 4.799 | 4.763 | 4.795 | 791,903 | +0.03(+0.66%) |
May 20, 2013 | 4.750 | 4.768 | 4.746 | 4.763 | 660,915 | +0.01(+0.21%) |
May 17, 2013 | 4.750 | 4.755 | 4.732 | 4.754 | 681,055 | +0.03(+0.55%) |
May 16, 2013 | 4.728 | 4.737 | 4.710 | 4.728 | 640,239 | -0.01(-0.19%) |
May 15, 2013 | 4.737 | 4.750 | 4.728 | 4.737 | 826,240 | +0.06(+1.34%) |
May 13, 2013 | 4.683 | 4.692 | 4.661 | 4.674 | 979,012 | -0.01(-0.19%) |
May 10, 2013 | 4.696 | 4.719 | 4.674 | 4.683 | 990,595 | +0.01(+0.29%) |
May 09, 2013 | 4.683 | 4.696 | 4.652 | 4.670 | 848,431 | +0.01(+0.19%) |
May 08, 2013 | 4.683 | 4.683 | 4.661 | 4.661 | 661,291 | -0.02(-0.48%) |
May 07, 2013 | 4.679 | 4.692 | 4.652 | 4.683 | 852,376 | +0.03(+0.58%) |
May 06, 2013 | 4.665 | 4.674 | 4.652 | 4.656 | 655,768 | -0.00(-0.10%) |
May 03, 2013 | 4.674 | 4.688 | 4.661 | 4.661 | 542,177 | -0.01(-0.29%) |
May 02, 2013 | 4.674 | 4.683 | 4.656 | 4.674 | 517,005 | +0.03(+0.58%) |