Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.137 | 4.151 | 4.114 | 4.133 | 57,081 | -0.00(-0.09%) |
Jul 30, 2013 | 4.119 | 4.174 | 4.114 | 4.137 | 52,792 | +0.04(+1.01%) |
Jul 29, 2013 | 4.133 | 4.137 | 4.050 | 4.096 | 134,093 | -0.07(-1.66%) |
Jul 26, 2013 | 4.174 | 4.201 | 4.133 | 4.165 | 274,442 | -0.03(-0.65%) |
Jul 25, 2013 | 4.183 | 4.208 | 4.142 | 4.192 | 104,285 | -0.04(-0.98%) |
Jul 24, 2013 | 4.178 | 4.247 | 4.176 | 4.234 | 182,210 | +0.01(+0.22%) |
Jul 23, 2013 | 4.270 | 4.321 | 4.220 | 4.224 | 184,534 | -0.03(-0.65%) |
Jul 22, 2013 | 4.261 | 4.261 | 4.220 | 4.252 | 203,520 | +0.02(+0.54%) |
Jul 19, 2013 | 4.197 | 4.229 | 4.165 | 4.229 | 179,876 | +0.00(+0.00%) |
Jul 18, 2013 | 4.215 | 4.247 | 4.215 | 4.229 | 100,474 | +0.02(+0.44%) |
Jul 17, 2013 | 4.188 | 4.215 | 4.181 | 4.211 | 34,769 | +0.05(+1.10%) |
Jul 16, 2013 | 4.160 | 4.188 | 4.160 | 4.165 | 64,165 | +0.00(+0.06%) |
Jul 15, 2013 | 4.155 | 4.178 | 4.114 | 4.162 | 104,880 | +0.02(+0.39%) |
Jul 12, 2013 | 4.137 | 4.151 | 4.123 | 4.146 | 55,073 | +0.01(+0.22%) |
Jul 11, 2013 | 4.133 | 4.142 | 4.100 | 4.137 | 65,770 | +0.05(+1.12%) |
Jul 10, 2013 | 4.128 | 4.128 | 4.091 | 4.091 | 102,793 | -0.04(-0.89%) |
Jul 09, 2013 | 4.105 | 4.128 | 4.105 | 4.128 | 110,455 | +0.03(+0.78%) |
Jul 08, 2013 | 4.082 | 4.119 | 4.041 | 4.096 | 200,556 | -0.02(-0.45%) |
Jul 05, 2013 | 4.064 | 4.116 | 4.036 | 4.114 | 233,328 | +0.10(+2.52%) |
Jul 03, 2013 | 4.041 | 4.045 | 3.953 | 4.013 | 81,975 | -0.04(-1.02%) |
Jul 02, 2013 | 4.036 | 4.073 | 4.032 | 4.054 | 101,400 | +0.05(+1.15%) |
Jul 01, 2013 | 3.935 | 4.025 | 3.935 | 4.009 | 158,228 | +0.07(+1.87%) |
Jun 28, 2013 | 3.912 | 3.940 | 3.912 | 3.935 | 130,685 | +0.06(+1.42%) |
Jun 27, 2013 | 3.885 | 3.898 | 3.862 | 3.880 | 150,309 | +0.05(+1.20%) |
Jun 26, 2013 | 3.852 | 3.903 | 3.784 | 3.834 | 305,064 | -0.00(-0.10%) |
Jun 25, 2013 | 3.793 | 3.843 | 3.779 | 3.838 | 67,645 | +0.05(+1.19%) |
Jun 24, 2013 | 3.770 | 3.811 | 3.751 | 3.793 | 213,528 | -0.09(-2.36%) |
Jun 21, 2013 | 3.917 | 3.917 | 3.862 | 3.885 | 100,513 | +0.00(+0.12%) |
Jun 20, 2013 | 3.880 | 3.908 | 3.862 | 3.880 | 377,510 | -0.07(-1.74%) |
Jun 19, 2013 | 3.949 | 3.958 | 3.921 | 3.949 | 180,154 | +0.02(+0.47%) |
Jun 18, 2013 | 3.903 | 3.972 | 3.903 | 3.931 | 317,029 | +0.05(+1.18%) |
Jun 17, 2013 | 3.889 | 3.935 | 3.871 | 3.885 | 233,352 | +0.07(+1.93%) |
Jun 14, 2013 | 3.843 | 3.843 | 3.774 | 3.811 | 191,649 | -0.06(-1.66%) |
Jun 13, 2013 | 3.761 | 3.877 | 3.742 | 3.875 | 344,786 | +0.06(+1.69%) |
Jun 12, 2013 | 3.889 | 3.889 | 3.761 | 3.811 | 496,208 | -0.06(-1.54%) |
Jun 11, 2013 | 3.912 | 3.912 | 3.852 | 3.871 | 202,194 | -0.09(-2.20%) |
Jun 10, 2013 | 3.972 | 3.990 | 3.931 | 3.958 | 192,196 | +0.06(+1.53%) |
Jun 07, 2013 | 3.898 | 3.908 | 3.834 | 3.898 | 291,631 | +0.05(+1.19%) |
Jun 06, 2013 | 3.784 | 3.903 | 3.770 | 3.852 | 587,821 | +0.04(+1.08%) |
Jun 05, 2013 | 3.967 | 3.967 | 3.811 | 3.811 | 374,354 | -0.18(-4.60%) |
Jun 04, 2013 | 3.940 | 4.027 | 3.940 | 3.995 | 242,471 | +0.07(+1.87%) |
Jun 03, 2013 | 4.114 | 4.133 | 3.912 | 3.921 | 500,780 | -0.17(-4.26%) |
May 31, 2013 | 4.036 | 4.133 | 4.036 | 4.096 | 215,011 | -0.02(-0.56%) |
May 30, 2013 | 4.068 | 4.137 | 4.059 | 4.119 | 407,712 | -0.03(-0.66%) |
May 29, 2013 | 4.188 | 4.188 | 4.096 | 4.146 | 411,698 | -0.08(-1.95%) |
May 28, 2013 | 4.270 | 4.275 | 4.165 | 4.229 | 349,858 | -0.05(-1.07%) |
May 24, 2013 | 4.284 | 4.293 | 4.229 | 4.275 | 445,933 | -0.06(-1.48%) |
May 23, 2013 | 4.155 | 4.348 | 3.986 | 4.339 | 936,072 | -0.14(-3.08%) |
May 22, 2013 | 4.500 | 4.532 | 4.468 | 4.477 | 329,824 | -0.02(-0.51%) |
May 21, 2013 | 4.440 | 4.504 | 4.431 | 4.500 | 298,816 | +0.05(+1.03%) |
May 20, 2013 | 4.376 | 4.468 | 4.376 | 4.454 | 254,212 | +0.03(+0.73%) |
May 17, 2013 | 4.413 | 4.426 | 4.403 | 4.422 | 116,871 | +0.03(+0.63%) |
May 16, 2013 | 4.426 | 4.426 | 4.362 | 4.394 | 233,283 | -0.06(-1.34%) |
May 15, 2013 | 4.431 | 4.468 | 4.362 | 4.454 | 335,523 | +0.16(+3.74%) |
May 13, 2013 | 4.252 | 4.302 | 4.224 | 4.293 | 341,759 | +0.06(+1.30%) |
May 10, 2013 | 4.206 | 4.252 | 4.204 | 4.238 | 245,067 | +0.01(+0.22%) |
May 09, 2013 | 4.224 | 4.243 | 4.222 | 4.229 | 123,278 | -0.02(-0.43%) |
May 08, 2013 | 4.197 | 4.261 | 4.197 | 4.247 | 338,836 | +0.07(+1.65%) |
May 07, 2013 | 4.174 | 4.197 | 4.165 | 4.178 | 188,541 | +0.04(+1.00%) |
May 06, 2013 | 4.165 | 4.169 | 4.119 | 4.137 | 416,193 | -0.02(-0.44%) |
May 03, 2013 | 4.133 | 4.174 | 4.128 | 4.155 | 298,350 | +0.03(+0.67%) |
May 02, 2013 | 4.091 | 4.151 | 4.091 | 4.128 | 185,224 | +0.02(+0.56%) |