Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.710 | 4.890 | 4.710 | 4.890 | 7,647 | +0.19(+4.04%) |
Jul 30, 2013 | 4.770 | 5.100 | 4.690 | 4.700 | 23,729 | -0.04(-0.84%) |
Jul 29, 2013 | 4.788 | 4.919 | 4.710 | 4.740 | 5,610 | -0.22(-4.44%) |
Jul 26, 2013 | 4.750 | 5.010 | 4.690 | 4.960 | 30,859 | +0.09(+1.85%) |
Jul 25, 2013 | 4.800 | 4.890 | 4.758 | 4.870 | 8,730 | -0.19(-3.75%) |
Jul 24, 2013 | 4.980 | 5.199 | 4.900 | 5.060 | 30,841 | +0.05(+1.00%) |
Jul 23, 2013 | 4.800 | 5.090 | 4.758 | 5.010 | 44,805 | +0.17(+3.51%) |
Jul 22, 2013 | 4.780 | 4.950 | 4.730 | 4.840 | 63,732 | +0.13(+2.76%) |
Jul 19, 2013 | 4.570 | 4.770 | 4.450 | 4.710 | 20,611 | +0.16(+3.52%) |
Jul 18, 2013 | 4.390 | 4.740 | 4.390 | 4.550 | 43,401 | -0.10(-2.15%) |
Jul 17, 2013 | 4.300 | 4.650 | 4.230 | 4.650 | 475,454 | +0.37(+8.64%) |
Jul 16, 2013 | 4.130 | 4.400 | 4.110 | 4.280 | 198,638 | +0.13(+3.13%) |
Jul 15, 2013 | 4.110 | 4.190 | 4.070 | 4.150 | 21,624 | +0.12(+2.98%) |
Jul 12, 2013 | 4.070 | 4.400 | 3.960 | 4.030 | 82,265 | +0.07(+1.77%) |
Jul 11, 2013 | 4.060 | 4.250 | 3.950 | 3.960 | 51,955 | -0.03(-0.75%) |
Jul 10, 2013 | 3.870 | 4.000 | 3.800 | 3.990 | 140,654 | +0.19(+5.00%) |
Jul 09, 2013 | 3.940 | 3.940 | 3.800 | 3.800 | 13,015 | -0.14(-3.55%) |
Jul 08, 2013 | 3.940 | 3.960 | 3.870 | 3.940 | 9,746 | +0.02(+0.51%) |
Jul 05, 2013 | 3.980 | 3.989 | 3.920 | 3.920 | 11,965 | -0.08(-2.00%) |
Jul 03, 2013 | 4.020 | 4.020 | 3.950 | 4.000 | 11,814 | +0.05(+1.27%) |
Jul 02, 2013 | 4.034 | 4.060 | 3.950 | 3.950 | 5,750 | -0.06(-1.50%) |
Jul 01, 2013 | 4.050 | 4.050 | 3.960 | 4.010 | 9,221 | +0.08(+2.04%) |
Jun 28, 2013 | 4.110 | 4.130 | 3.930 | 3.930 | 50,708 | -0.21(-5.07%) |
Jun 27, 2013 | 3.900 | 4.230 | 3.900 | 4.140 | 65,968 | +0.30(+7.77%) |
Jun 26, 2013 | 3.850 | 3.917 | 3.760 | 3.841 | 447,917 | -0.01(-0.22%) |
Jun 25, 2013 | 3.900 | 3.990 | 3.820 | 3.850 | 29,088 | +0.00(+0.00%) |
Jun 24, 2013 | 3.930 | 4.040 | 3.850 | 3.850 | 8,980 | -0.18(-4.47%) |
Jun 21, 2013 | 4.050 | 4.050 | 3.910 | 4.030 | 23,035 | -0.02(-0.49%) |
Jun 20, 2013 | 4.080 | 4.080 | 4.010 | 4.050 | 13,788 | -0.03(-0.74%) |
Jun 19, 2013 | 4.250 | 4.250 | 4.080 | 4.080 | 10,900 | -0.13(-3.09%) |
Jun 18, 2013 | 4.270 | 4.270 | 4.120 | 4.210 | 4,102 | -0.02(-0.47%) |
Jun 17, 2013 | 4.130 | 4.240 | 4.120 | 4.230 | 10,137 | +0.05(+1.20%) |
Jun 14, 2013 | 4.180 | 4.190 | 4.180 | 4.180 | 2,452 | +0.00(+0.00%) |
Jun 13, 2013 | 4.120 | 4.271 | 4.120 | 4.180 | 4,200 | +0.05(+1.21%) |
Jun 12, 2013 | 4.200 | 4.200 | 4.121 | 4.130 | 1,600 | -0.10(-2.36%) |
Jun 11, 2013 | 4.130 | 4.270 | 4.130 | 4.230 | 5,260 | +0.06(+1.44%) |
Jun 10, 2013 | 4.250 | 4.250 | 4.125 | 4.170 | 6,870 | -0.08(-1.88%) |
Jun 07, 2013 | 4.300 | 4.370 | 4.250 | 4.250 | 4,752 | +0.01(+0.24%) |
Jun 06, 2013 | 4.300 | 4.300 | 4.110 | 4.240 | 13,992 | -0.08(-1.94%) |
Jun 05, 2013 | 4.190 | 4.330 | 4.100 | 4.324 | 9,300 | +0.14(+3.25%) |
Jun 04, 2013 | 4.140 | 4.188 | 4.140 | 4.188 | 1,200 | +0.03(+0.72%) |
Jun 03, 2013 | 4.210 | 4.210 | 4.100 | 4.158 | 5,400 | +0.09(+2.16%) |
May 31, 2013 | 4.170 | 4.220 | 4.070 | 4.070 | 13,000 | -0.11(-2.63%) |
May 30, 2013 | 4.310 | 4.369 | 4.170 | 4.180 | 26,600 | -0.10(-2.28%) |
May 29, 2013 | 4.350 | 4.456 | 4.250 | 4.277 | 38,650 | -0.07(-1.67%) |
May 28, 2013 | 4.540 | 4.540 | 4.321 | 4.350 | 18,678 | -0.09(-2.03%) |
May 24, 2013 | 4.500 | 4.500 | 4.360 | 4.440 | 3,800 | -0.02(-0.45%) |
May 23, 2013 | 4.500 | 4.550 | 4.460 | 4.460 | 13,350 | -0.05(-1.11%) |
May 22, 2013 | 4.300 | 4.720 | 4.261 | 4.510 | 24,860 | +0.26(+6.12%) |
May 21, 2013 | 4.430 | 4.450 | 4.250 | 4.250 | 28,570 | -0.14(-3.17%) |
May 20, 2013 | 4.450 | 4.500 | 4.350 | 4.389 | 13,140 | -0.02(-0.48%) |
May 17, 2013 | 4.430 | 4.580 | 4.310 | 4.410 | 25,389 | +0.01(+0.23%) |
May 16, 2013 | 4.581 | 4.608 | 4.400 | 4.400 | 16,026 | -0.17(-3.72%) |
May 15, 2013 | 4.710 | 4.744 | 4.570 | 4.570 | 29,413 | -0.13(-2.77%) |
May 13, 2013 | 4.900 | 4.970 | 4.680 | 4.700 | 23,903 | -0.15(-3.09%) |
May 10, 2013 | 4.800 | 4.950 | 4.800 | 4.850 | 13,439 | +0.01(+0.21%) |
May 09, 2013 | 4.930 | 4.980 | 4.840 | 4.840 | 23,547 | -0.01(-0.21%) |
May 08, 2013 | 4.830 | 4.890 | 4.801 | 4.850 | 7,067 | -0.04(-0.82%) |
May 07, 2013 | 4.890 | 4.930 | 4.810 | 4.890 | 6,100 | -0.01(-0.20%) |
May 06, 2013 | 4.720 | 4.920 | 4.720 | 4.900 | 109,159 | +0.20(+4.26%) |
May 03, 2013 | 4.660 | 4.965 | 4.650 | 4.700 | 41,239 | +0.04(+0.86%) |
May 02, 2013 | 4.550 | 4.660 | 4.550 | 4.660 | 10,842 | +0.13(+2.87%) |