Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.754 | 4.840 | 4.737 | 4.768 | 1,323,697 | +0.02(+0.50%) |
Jul 30, 2013 | 4.737 | 4.768 | 4.717 | 4.744 | 1,576,577 | +0.03(+0.65%) |
Jul 29, 2013 | 4.748 | 4.761 | 4.655 | 4.713 | 2,427,081 | -0.05(-1.01%) |
Jul 26, 2013 | 4.710 | 4.785 | 4.707 | 4.761 | 801,319 | +0.01(+0.22%) |
Jul 25, 2013 | 4.751 | 4.789 | 4.665 | 4.751 | 1,719,597 | -0.02(-0.36%) |
Jul 24, 2013 | 4.833 | 4.840 | 4.748 | 4.768 | 1,150,377 | -0.04(-0.85%) |
Jul 23, 2013 | 4.823 | 4.847 | 4.802 | 4.809 | 1,325,565 | -0.01(-0.28%) |
Jul 22, 2013 | 4.833 | 4.833 | 4.809 | 4.823 | 822,620 | +0.00(+0.00%) |
Jul 19, 2013 | 4.809 | 4.823 | 4.758 | 4.823 | 760,739 | +0.01(+0.28%) |
Jul 18, 2013 | 4.819 | 4.823 | 4.789 | 4.809 | 985,892 | +0.02(+0.36%) |
Jul 17, 2013 | 4.826 | 4.833 | 4.772 | 4.792 | 961,167 | -0.00(-0.07%) |
Jul 16, 2013 | 4.830 | 4.847 | 4.789 | 4.795 | 925,014 | -0.02(-0.50%) |
Jul 15, 2013 | 4.833 | 4.850 | 4.813 | 4.819 | 1,014,888 | +0.01(+0.14%) |
Jul 12, 2013 | 4.854 | 4.854 | 4.789 | 4.813 | 892,872 | -0.03(-0.71%) |
Jul 11, 2013 | 4.816 | 4.857 | 4.758 | 4.847 | 1,413,104 | +0.06(+1.36%) |
Jul 10, 2013 | 4.693 | 4.785 | 4.652 | 4.782 | 1,456,762 | +0.09(+1.90%) |
Jul 09, 2013 | 4.717 | 4.717 | 4.669 | 4.693 | 1,279,726 | +0.01(+0.15%) |
Jul 08, 2013 | 4.710 | 4.713 | 4.666 | 4.686 | 1,525,373 | -0.02(-0.51%) |
Jul 05, 2013 | 4.741 | 4.765 | 4.693 | 4.710 | 1,295,888 | +0.02(+0.36%) |
Jul 03, 2013 | 4.720 | 4.730 | 4.652 | 4.693 | 553,102 | -0.04(-0.94%) |
Jul 02, 2013 | 4.700 | 4.819 | 4.696 | 4.737 | 2,123,137 | -0.03(-0.72%) |
Jul 01, 2013 | 4.799 | 4.799 | 4.710 | 4.772 | 2,410,898 | +0.00(+0.07%) |
Jun 28, 2013 | 4.836 | 4.836 | 4.765 | 4.768 | 3,098,118 | -0.06(-1.34%) |
Jun 27, 2013 | 4.686 | 4.874 | 4.659 | 4.833 | 5,835,411 | +0.19(+4.05%) |
Jun 26, 2013 | 4.642 | 4.672 | 4.618 | 4.645 | 1,347,127 | +0.04(+0.89%) |
Jun 25, 2013 | 4.590 | 4.618 | 4.546 | 4.604 | 1,113,662 | +0.06(+1.36%) |
Jun 24, 2013 | 4.679 | 4.679 | 4.436 | 4.542 | 2,424,069 | -0.18(-3.91%) |
Jun 21, 2013 | 4.553 | 4.737 | 4.498 | 4.727 | 7,395,573 | +0.21(+4.62%) |
Jun 20, 2013 | 4.549 | 4.549 | 4.474 | 4.518 | 1,496,345 | -0.06(-1.34%) |
Jun 19, 2013 | 4.635 | 4.635 | 4.570 | 4.580 | 855,166 | -0.03(-0.74%) |
Jun 18, 2013 | 4.600 | 4.631 | 4.570 | 4.614 | 1,269,376 | +0.02(+0.45%) |
Jun 17, 2013 | 4.611 | 4.652 | 4.556 | 4.594 | 999,542 | +0.01(+0.30%) |
Jun 14, 2013 | 4.587 | 4.607 | 4.532 | 4.580 | 880,487 | +0.00(+0.07%) |
Jun 13, 2013 | 4.505 | 4.577 | 4.481 | 4.577 | 1,043,402 | +0.09(+2.06%) |
Jun 12, 2013 | 4.600 | 4.600 | 4.471 | 4.484 | 1,556,621 | -0.07(-1.58%) |
Jun 11, 2013 | 4.597 | 4.604 | 4.539 | 4.556 | 1,285,488 | -0.07(-1.48%) |
Jun 10, 2013 | 4.624 | 4.631 | 4.563 | 4.624 | 1,526,794 | +0.00(+0.07%) |
Jun 07, 2013 | 4.638 | 4.645 | 4.607 | 4.621 | 1,218,895 | +0.02(+0.37%) |
Jun 06, 2013 | 4.614 | 4.664 | 4.532 | 4.604 | 1,234,825 | -0.01(-0.15%) |
Jun 05, 2013 | 4.772 | 4.772 | 4.600 | 4.611 | 2,124,242 | -0.01(-0.30%) |
Jun 04, 2013 | 4.665 | 4.720 | 4.556 | 4.624 | 2,345,123 | -0.01(-0.29%) |
Jun 03, 2013 | 4.604 | 4.645 | 4.532 | 4.638 | 1,898,835 | +0.05(+1.19%) |
May 31, 2013 | 4.669 | 4.741 | 4.566 | 4.583 | 1,642,417 | -0.10(-2.12%) |
May 30, 2013 | 4.553 | 4.785 | 4.539 | 4.683 | 3,612,258 | +0.13(+2.85%) |
May 29, 2013 | 4.594 | 4.628 | 4.501 | 4.553 | 1,257,053 | -0.05(-1.11%) |
May 28, 2013 | 4.597 | 4.665 | 4.563 | 4.604 | 1,659,049 | +0.04(+0.98%) |
May 24, 2013 | 4.532 | 4.563 | 4.484 | 4.559 | 987,740 | +0.01(+0.23%) |
May 23, 2013 | 4.501 | 4.559 | 4.447 | 4.549 | 1,459,136 | +0.02(+0.45%) |
May 22, 2013 | 4.614 | 4.655 | 4.488 | 4.529 | 1,802,154 | -0.07(-1.49%) |
May 21, 2013 | 4.618 | 4.689 | 4.565 | 4.597 | 1,711,911 | +0.01(+0.15%) |
May 20, 2013 | 4.549 | 4.614 | 4.542 | 4.590 | 1,352,848 | +0.03(+0.68%) |
May 17, 2013 | 4.542 | 4.559 | 4.505 | 4.559 | 1,623,033 | +0.05(+1.06%) |
May 16, 2013 | 4.488 | 4.549 | 4.488 | 4.512 | 1,235,056 | +0.02(+0.38%) |
May 15, 2013 | 4.532 | 4.532 | 4.482 | 4.494 | 1,541,184 | +0.01(+0.15%) |
May 13, 2013 | 4.498 | 4.512 | 4.457 | 4.488 | 1,240,018 | -0.00(-0.08%) |
May 10, 2013 | 4.512 | 4.532 | 4.450 | 4.491 | 1,653,538 | -0.08(-1.65%) |
May 09, 2013 | 4.573 | 4.611 | 4.546 | 4.566 | 1,821,514 | +0.00(+0.00%) |
May 08, 2013 | 4.488 | 4.587 | 4.467 | 4.566 | 2,072,786 | +0.08(+1.75%) |
May 07, 2013 | 4.549 | 4.577 | 4.481 | 4.488 | 2,278,880 | -0.05(-1.13%) |
May 06, 2013 | 4.600 | 4.611 | 4.491 | 4.539 | 2,220,423 | -0.05(-1.04%) |
May 03, 2013 | 4.583 | 4.597 | 4.484 | 4.587 | 2,475,928 | +0.12(+2.76%) |
May 02, 2013 | 4.443 | 4.501 | 4.440 | 4.464 | 1,915,356 | +0.03(+0.69%) |