Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.724 | 4.751 | 4.717 | 4.717 | 410,151 | -0.00(-0.08%) |
Jul 30, 2013 | 4.728 | 4.732 | 4.705 | 4.721 | 261,375 | +0.00(+0.00%) |
Jul 29, 2013 | 4.713 | 4.728 | 4.694 | 4.721 | 182,471 | +0.00(+0.08%) |
Jul 26, 2013 | 4.698 | 4.717 | 4.694 | 4.717 | 224,156 | +0.01(+0.24%) |
Jul 25, 2013 | 4.705 | 4.717 | 4.690 | 4.705 | 301,534 | +0.00(+0.00%) |
Jul 24, 2013 | 4.717 | 4.724 | 4.698 | 4.705 | 197,545 | -0.00(-0.08%) |
Jul 23, 2013 | 4.702 | 4.724 | 4.702 | 4.709 | 278,912 | -0.00(-0.08%) |
Jul 22, 2013 | 4.706 | 4.714 | 4.698 | 4.713 | 197,957 | +0.01(+0.32%) |
Jul 19, 2013 | 4.717 | 4.717 | 4.690 | 4.698 | 238,361 | -0.03(-0.56%) |
Jul 18, 2013 | 4.713 | 4.724 | 4.705 | 4.724 | 151,563 | +0.03(+0.53%) |
Jul 17, 2013 | 4.698 | 4.705 | 4.679 | 4.699 | 174,629 | +0.04(+0.76%) |
Jul 16, 2013 | 4.698 | 4.702 | 4.656 | 4.664 | 317,696 | -0.03(-0.65%) |
Jul 15, 2013 | 4.679 | 4.705 | 4.671 | 4.694 | 318,023 | +0.02(+0.41%) |
Jul 12, 2013 | 4.679 | 4.698 | 4.660 | 4.675 | 220,218 | -0.01(-0.16%) |
Jul 11, 2013 | 4.645 | 4.687 | 4.645 | 4.683 | 298,042 | +0.06(+1.39%) |
Jul 10, 2013 | 4.603 | 4.622 | 4.588 | 4.618 | 255,975 | +0.02(+0.49%) |
Jul 09, 2013 | 4.577 | 4.622 | 4.558 | 4.596 | 432,647 | +0.04(+0.83%) |
Jul 08, 2013 | 4.554 | 4.595 | 4.554 | 4.558 | 402,272 | +0.02(+0.42%) |
Jul 05, 2013 | 4.535 | 4.550 | 4.508 | 4.539 | 377,965 | +0.02(+0.33%) |
Jul 03, 2013 | 4.516 | 4.538 | 4.500 | 4.524 | 247,243 | -0.01(-0.25%) |
Jul 02, 2013 | 4.539 | 4.592 | 4.508 | 4.535 | 612,738 | -0.00(-0.08%) |
Jul 01, 2013 | 4.543 | 4.584 | 4.539 | 4.539 | 252,578 | +0.01(+0.17%) |
Jun 28, 2013 | 4.512 | 4.592 | 4.474 | 4.531 | 392,210 | +0.02(+0.34%) |
Jun 27, 2013 | 4.467 | 4.524 | 4.467 | 4.516 | 398,986 | +0.06(+1.45%) |
Jun 26, 2013 | 4.425 | 4.463 | 4.425 | 4.452 | 366,278 | +0.05(+1.21%) |
Jun 25, 2013 | 4.380 | 4.414 | 4.368 | 4.399 | 488,400 | +0.03(+0.72%) |
Jun 24, 2013 | 4.399 | 4.410 | 4.308 | 4.367 | 658,432 | -0.07(-1.65%) |
Jun 21, 2013 | 4.467 | 4.486 | 4.421 | 4.440 | 517,833 | -0.02(-0.51%) |
Jun 20, 2013 | 4.508 | 4.515 | 4.452 | 4.463 | 675,063 | -0.10(-2.24%) |
Jun 19, 2013 | 4.588 | 4.611 | 4.558 | 4.565 | 870,135 | -0.04(-0.82%) |
Jun 18, 2013 | 4.584 | 4.634 | 4.584 | 4.603 | 277,425 | +0.02(+0.41%) |
Jun 17, 2013 | 4.588 | 4.622 | 4.573 | 4.584 | 414,060 | +0.01(+0.25%) |
Jun 14, 2013 | 4.603 | 4.624 | 4.567 | 4.573 | 228,458 | -0.04(-0.90%) |
Jun 13, 2013 | 4.546 | 4.615 | 4.543 | 4.615 | 452,826 | +0.06(+1.33%) |
Jun 12, 2013 | 4.622 | 4.622 | 4.543 | 4.554 | 204,935 | -0.04(-0.82%) |
Jun 11, 2013 | 4.592 | 4.626 | 4.566 | 4.591 | 364,644 | -0.04(-0.83%) |
Jun 10, 2013 | 4.637 | 4.649 | 4.611 | 4.630 | 471,423 | -0.00(-0.08%) |
Jun 07, 2013 | 4.584 | 4.637 | 4.577 | 4.634 | 275,570 | +0.08(+1.83%) |
Jun 06, 2013 | 4.527 | 4.554 | 4.505 | 4.550 | 358,618 | +0.01(+0.25%) |
Jun 05, 2013 | 4.615 | 4.615 | 4.535 | 4.539 | 417,095 | -0.09(-2.04%) |
Jun 04, 2013 | 4.637 | 4.656 | 4.599 | 4.634 | 407,923 | +0.00(+0.00%) |
Jun 03, 2013 | 4.641 | 4.641 | 4.598 | 4.634 | 685,489 | +0.01(+0.25%) |
May 31, 2013 | 4.664 | 4.683 | 4.622 | 4.622 | 732,809 | -0.03(-0.73%) |
May 30, 2013 | 4.626 | 4.675 | 4.618 | 4.656 | 293,758 | +0.01(+0.16%) |
May 29, 2013 | 4.656 | 4.660 | 4.618 | 4.649 | 416,776 | -0.02(-0.49%) |
May 28, 2013 | 4.683 | 4.724 | 4.637 | 4.671 | 389,513 | +0.02(+0.49%) |
May 24, 2013 | 4.630 | 4.656 | 4.607 | 4.649 | 258,163 | +0.02(+0.41%) |
May 23, 2013 | 4.596 | 4.641 | 4.592 | 4.630 | 370,947 | -0.03(-0.57%) |
May 22, 2013 | 4.705 | 4.736 | 4.615 | 4.656 | 373,565 | -0.03(-0.57%) |
May 21, 2013 | 4.687 | 4.702 | 4.664 | 4.683 | 357,029 | -0.01(-0.16%) |
May 20, 2013 | 4.656 | 4.705 | 4.656 | 4.690 | 426,787 | +0.01(+0.24%) |
May 17, 2013 | 4.641 | 4.687 | 4.641 | 4.679 | 213,107 | +0.05(+0.98%) |
May 16, 2013 | 4.637 | 4.664 | 4.634 | 4.634 | 203,835 | -0.01(-0.24%) |
May 15, 2013 | 4.607 | 4.652 | 4.607 | 4.645 | 636,007 | +0.05(+1.16%) |
May 13, 2013 | 4.573 | 4.599 | 4.573 | 4.592 | 217,995 | +0.01(+0.17%) |
May 10, 2013 | 4.580 | 4.584 | 4.562 | 4.584 | 672,017 | -0.00(-0.08%) |
May 09, 2013 | 4.569 | 4.592 | 4.569 | 4.588 | 478,169 | +0.02(+0.33%) |
May 08, 2013 | 4.543 | 4.577 | 4.543 | 4.573 | 307,951 | +0.01(+0.17%) |
May 07, 2013 | 4.531 | 4.569 | 4.528 | 4.565 | 288,850 | +0.03(+0.67%) |
May 06, 2013 | 4.497 | 4.547 | 4.497 | 4.535 | 248,501 | +0.02(+0.50%) |
May 03, 2013 | 4.494 | 4.531 | 4.467 | 4.513 | 394,613 | +0.05(+1.01%) |
May 02, 2013 | 4.422 | 4.471 | 4.422 | 4.467 | 268,471 | +0.05(+1.20%) |