Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.280 | 4.440 | 4.260 | 4.420 | 0 | +0.14(+3.27%) |
Jul 30, 2013 | 4.300 | 4.330 | 4.250 | 4.280 | 0 | -0.02(-0.47%) |
Jul 29, 2013 | 4.380 | 4.400 | 4.290 | 4.300 | 413,857 | -0.06(-1.38%) |
Jul 26, 2013 | 4.440 | 4.450 | 4.330 | 4.360 | 0 | -0.08(-1.80%) |
Jul 25, 2013 | 4.240 | 4.480 | 4.189 | 4.440 | 0 | +0.21(+4.96%) |
Jul 24, 2013 | 4.310 | 4.390 | 4.180 | 4.230 | 0 | -0.07(-1.63%) |
Jul 23, 2013 | 4.370 | 4.400 | 4.289 | 4.300 | 0 | -0.10(-2.27%) |
Jul 22, 2013 | 4.280 | 4.400 | 4.080 | 4.400 | 0 | +0.07(+1.62%) |
Jul 19, 2013 | 4.530 | 4.540 | 4.300 | 4.330 | 1,597,719 | -0.22(-4.84%) |
Jul 18, 2013 | 4.550 | 4.580 | 4.530 | 4.550 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 4.560 | 4.565 | 4.520 | 4.550 | 601,313 | -0.01(-0.22%) |
Jul 16, 2013 | 4.530 | 4.560 | 4.520 | 4.560 | 0 | +0.02(+0.44%) |
Jul 15, 2013 | 4.540 | 4.540 | 4.500 | 4.540 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 4.550 | 4.560 | 4.500 | 4.540 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.520 | 4.540 | 4.470 | 4.540 | 0 | +0.04(+0.89%) |
Jul 10, 2013 | 4.480 | 4.510 | 4.430 | 4.500 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 4.500 | 4.500 | 4.470 | 4.500 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 4.470 | 4.520 | 4.410 | 4.500 | 0 | +0.05(+1.12%) |
Jul 05, 2013 | 4.350 | 4.450 | 4.250 | 4.450 | 0 | +0.18(+4.22%) |
Jul 03, 2013 | 4.360 | 4.370 | 4.270 | 4.270 | 0 | -0.08(-1.84%) |
Jul 02, 2013 | 4.240 | 4.370 | 4.210 | 4.350 | 0 | +0.12(+2.84%) |
Jul 01, 2013 | 4.160 | 4.230 | 4.130 | 4.230 | 1,117,199 | +0.07(+1.68%) |
Jun 28, 2013 | 4.150 | 4.180 | 4.120 | 4.160 | 1,712,251 | +0.00(+0.00%) |
Jun 27, 2013 | 4.100 | 4.180 | 4.090 | 4.160 | 0 | +0.09(+2.21%) |
Jun 26, 2013 | 4.070 | 4.100 | 4.060 | 4.070 | 0 | +0.01(+0.25%) |
Jun 25, 2013 | 4.180 | 4.200 | 4.040 | 4.060 | 0 | -0.10(-2.40%) |
Jun 24, 2013 | 4.060 | 4.250 | 4.030 | 4.160 | 1,227,038 | +0.08(+1.96%) |
Jun 21, 2013 | 4.100 | 4.120 | 4.050 | 4.080 | 1,164,874 | +0.00(+0.00%) |
Jun 20, 2013 | 4.070 | 4.100 | 4.020 | 4.080 | 0 | -0.02(-0.49%) |
Jun 19, 2013 | 4.090 | 4.120 | 4.080 | 4.100 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 4.070 | 4.140 | 4.050 | 4.100 | 0 | +0.01(+0.24%) |
Jun 17, 2013 | 4.150 | 4.150 | 4.030 | 4.090 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.040 | 4.100 | 4.000 | 4.090 | 0 | +0.06(+1.49%) |
Jun 13, 2013 | 4.060 | 4.100 | 4.010 | 4.030 | 932,543 | +0.01(+0.25%) |
Jun 12, 2013 | 4.110 | 4.140 | 4.020 | 4.020 | 817,727 | -0.08(-1.95%) |
Jun 11, 2013 | 4.090 | 4.130 | 4.030 | 4.100 | 899,802 | -0.01(-0.24%) |
Jun 10, 2013 | 4.100 | 4.200 | 4.070 | 4.110 | 0 | +0.03(+0.74%) |
Jun 07, 2013 | 4.160 | 4.170 | 4.060 | 4.080 | 0 | -0.04(-0.97%) |
Jun 06, 2013 | 4.180 | 4.199 | 4.050 | 4.120 | 930,157 | -0.04(-0.96%) |
Jun 05, 2013 | 4.170 | 4.230 | 4.100 | 4.160 | 943,220 | -0.04(-0.95%) |
Jun 04, 2013 | 4.010 | 4.200 | 4.010 | 4.200 | 0 | +0.21(+5.26%) |
Jun 03, 2013 | 4.080 | 4.090 | 3.980 | 3.990 | 1,748,630 | -0.07(-1.72%) |
May 31, 2013 | 4.120 | 4.140 | 4.050 | 4.060 | 796,185 | -0.03(-0.73%) |
May 30, 2013 | 4.040 | 4.110 | 4.030 | 4.090 | 523,444 | +0.07(+1.74%) |
May 29, 2013 | 4.080 | 4.100 | 4.020 | 4.020 | 765,157 | -0.06(-1.47%) |
May 28, 2013 | 4.160 | 4.200 | 4.060 | 4.080 | 963,934 | -0.03(-0.73%) |
May 24, 2013 | 4.050 | 4.120 | 4.000 | 4.110 | 0 | +0.06(+1.48%) |
May 23, 2013 | 3.900 | 4.060 | 3.870 | 4.050 | 0 | +0.09(+2.27%) |
May 22, 2013 | 4.060 | 4.140 | 3.940 | 3.960 | 1,462,249 | -0.10(-2.46%) |
May 21, 2013 | 4.110 | 4.130 | 4.020 | 4.060 | 0 | -0.03(-0.73%) |
May 20, 2013 | 4.080 | 4.160 | 4.050 | 4.090 | 0 | +0.03(+0.74%) |
May 17, 2013 | 4.000 | 4.070 | 3.990 | 4.060 | 0 | +0.08(+2.01%) |
May 16, 2013 | 4.010 | 4.030 | 3.920 | 3.980 | 1,221,046 | -0.02(-0.50%) |
May 15, 2013 | 4.000 | 4.000 | 3.930 | 4.000 | 0 | +0.22(+5.82%) |
May 13, 2013 | 3.770 | 3.870 | 3.730 | 3.780 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.650 | 3.800 | 3.650 | 3.780 | 0 | +0.11(+3.00%) |
May 09, 2013 | 3.710 | 3.730 | 3.670 | 3.670 | 0 | -0.07(-1.87%) |
May 08, 2013 | 3.780 | 3.800 | 3.680 | 3.740 | 0 | -0.12(-3.11%) |
May 07, 2013 | 3.950 | 3.980 | 3.820 | 3.860 | 0 | -0.07(-1.78%) |
May 06, 2013 | 4.000 | 4.100 | 3.920 | 3.930 | 0 | -0.03(-0.76%) |
May 03, 2013 | 3.800 | 3.970 | 3.760 | 3.960 | 0 | +0.20(+5.32%) |
May 02, 2013 | 3.650 | 3.820 | 3.650 | 3.760 | 0 | +0.11(+3.01%) |