Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.284 | 4.381 | 4.212 | 4.366 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.276 | 4.284 | 4.212 | 4.284 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.257 | 4.287 | 4.111 | 4.284 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.163 | 4.287 | 4.163 | 4.284 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.077 | 4.276 | 4.077 | 4.137 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.881 | 4.096 | 3.881 | 4.077 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 4.017 | 4.073 | 3.979 | 4.070 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.122 | 4.122 | 3.870 | 3.908 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.047 | 4.129 | 3.788 | 3.904 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.126 | 4.168 | 4.043 | 4.051 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.099 | 4.118 | 4.043 | 4.062 | 38,222 | -0.01(-0.18%) |
Jul 16, 2013 | 4.152 | 4.253 | 4.069 | 4.069 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.246 | 4.246 | 4.152 | 4.167 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.141 | 4.283 | 4.107 | 4.253 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.193 | 4.276 | 4.193 | 4.272 | 0 | +0.11(+2.52%) |
Jul 10, 2013 | 4.227 | 4.227 | 4.118 | 4.167 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.190 | 4.235 | 4.175 | 4.235 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.145 | 4.224 | 4.145 | 4.167 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.182 | 4.182 | 4.129 | 4.129 | 0 | -0.02(-0.36%) |
Jul 02, 2013 | 4.227 | 4.145 | 4.145 | 4.145 | 13,306 | -0.03(-0.81%) |
Jul 01, 2013 | 4.081 | 4.246 | 4.081 | 4.178 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.054 | 4.122 | 4.021 | 4.054 | 15,925 | +0.04(+0.94%) |
Jun 27, 2013 | 4.156 | 4.160 | 3.994 | 4.017 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.062 | 4.133 | 4.021 | 4.133 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.054 | 4.058 | 4.026 | 4.039 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.077 | 4.077 | 4.039 | 4.039 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.114 | 4.122 | 4.092 | 4.122 | 8,436 | +0.03(+0.64%) |
Jun 20, 2013 | 4.111 | 4.133 | 4.096 | 4.096 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.111 | 4.235 | 4.096 | 4.129 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.129 | 4.133 | 4.096 | 4.126 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.133 | 4.133 | 4.129 | 4.129 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.133 | 4.133 | 4.113 | 4.133 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.133 | 4.133 | 4.133 | 4.133 | 798 | +0.00(+0.00%) |
Jun 12, 2013 | 4.171 | 4.171 | 4.130 | 4.133 | 7,598 | +0.00(+0.00%) |
Jun 11, 2013 | 4.246 | 4.246 | 4.107 | 4.133 | 43,087 | -0.05(-1.26%) |
Jun 10, 2013 | 4.246 | 4.246 | 4.156 | 4.186 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.295 | 4.295 | 4.190 | 4.208 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.321 | 4.321 | 4.152 | 4.205 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.284 | 4.321 | 4.193 | 4.235 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.314 | 4.314 | 4.284 | 4.287 | 0 | -0.03(-0.61%) |
Jun 03, 2013 | 4.287 | 4.359 | 4.287 | 4.314 | 20,404 | -0.04(-0.95%) |
May 31, 2013 | 4.295 | 4.385 | 4.295 | 4.355 | 14,983 | +0.03(+0.78%) |
May 30, 2013 | 4.377 | 4.377 | 4.287 | 4.321 | 0 | +0.00(+0.00%) |
May 29, 2013 | 4.332 | 4.332 | 4.302 | 4.321 | 11,443 | -0.02(-0.35%) |
May 28, 2013 | 4.355 | 4.389 | 4.336 | 4.336 | 2,903 | -0.02(-0.43%) |
May 24, 2013 | 4.359 | 4.370 | 4.321 | 4.355 | 0 | -0.03(-0.77%) |
May 23, 2013 | 4.362 | 4.389 | 4.362 | 4.389 | 0 | +0.02(+0.43%) |
May 21, 2013 | 4.479 | 4.370 | 4.370 | 4.370 | 27,678 | -0.10(-2.19%) |
May 20, 2013 | 4.415 | 4.486 | 4.415 | 4.468 | 0 | +0.06(+1.42%) |
May 17, 2013 | 4.405 | 4.405 | 4.405 | 4.405 | 0 | +0.05(+1.16%) |
May 15, 2013 | 4.377 | 4.355 | 4.355 | 4.355 | 33,532 | -0.04(-0.94%) |
May 13, 2013 | 4.396 | 4.404 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
May 10, 2013 | 4.400 | 4.405 | 4.396 | 4.396 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.400 | 4.424 | 4.396 | 4.396 | 0 | -0.10(-2.26%) |
May 08, 2013 | 4.396 | 4.498 | 4.396 | 4.498 | 0 | +0.09(+2.05%) |
May 07, 2013 | 4.438 | 4.498 | 4.396 | 4.408 | 0 | -0.06(-1.43%) |
May 06, 2013 | 4.321 | 4.471 | 4.321 | 4.471 | 0 | +0.08(+1.88%) |
May 03, 2013 | 4.434 | 4.434 | 4.379 | 4.389 | 0 | -0.01(-0.17%) |
May 02, 2013 | 4.340 | 4.396 | 4.340 | 4.396 | 0 | +0.03(+0.69%) |