Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.100 | 4.350 | 4.070 | 4.330 | 0 | +0.27(+6.65%) |
Jul 30, 2013 | 4.030 | 4.090 | 4.010 | 4.060 | 0 | +0.05(+1.25%) |
Jul 29, 2013 | 4.050 | 4.070 | 4.010 | 4.010 | 0 | -0.04(-0.99%) |
Jul 26, 2013 | 4.060 | 4.080 | 4.030 | 4.050 | 0 | -0.04(-0.98%) |
Jul 25, 2013 | 4.080 | 4.110 | 4.040 | 4.090 | 0 | +0.01(+0.25%) |
Jul 24, 2013 | 4.120 | 4.140 | 4.050 | 4.080 | 0 | -0.01(-0.24%) |
Jul 23, 2013 | 4.050 | 4.100 | 4.000 | 4.090 | 0 | +0.03(+0.74%) |
Jul 22, 2013 | 3.895 | 4.060 | 3.910 | 4.060 | 0 | +0.15(+3.84%) |
Jul 19, 2013 | 3.850 | 3.950 | 3.840 | 3.910 | 0 | +0.06(+1.56%) |
Jul 18, 2013 | 3.790 | 3.861 | 3.700 | 3.850 | 0 | +0.07(+1.85%) |
Jul 17, 2013 | 3.650 | 3.880 | 3.630 | 3.780 | 2,178,142 | +0.20(+5.59%) |
Jul 16, 2013 | 3.570 | 3.610 | 3.550 | 3.580 | 0 | -0.01(-0.28%) |
Jul 15, 2013 | 3.600 | 3.610 | 3.540 | 3.590 | 0 | +0.01(+0.28%) |
Jul 12, 2013 | 3.600 | 3.630 | 3.570 | 3.580 | 0 | -0.01(-0.28%) |
Jul 11, 2013 | 3.590 | 3.600 | 3.570 | 3.590 | 0 | +0.04(+1.13%) |
Jul 10, 2013 | 3.550 | 3.580 | 3.540 | 3.550 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 3.560 | 3.570 | 3.520 | 3.550 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 3.540 | 3.560 | 3.510 | 3.550 | 0 | +0.01(+0.28%) |
Jul 05, 2013 | 3.590 | 3.600 | 3.520 | 3.540 | 0 | +0.01(+0.28%) |
Jul 03, 2013 | 3.540 | 3.590 | 3.500 | 3.530 | 0 | -0.01(-0.28%) |
Jul 02, 2013 | 3.510 | 3.570 | 3.460 | 3.540 | 0 | +0.03(+0.85%) |
Jul 01, 2013 | 3.490 | 3.550 | 3.360 | 3.510 | 0 | +0.07(+2.03%) |
Jun 28, 2013 | 3.460 | 3.490 | 3.420 | 3.440 | 3,416,031 | -0.02(-0.58%) |
Jun 27, 2013 | 3.440 | 3.470 | 3.410 | 3.460 | 0 | +0.03(+0.87%) |
Jun 26, 2013 | 3.480 | 3.500 | 3.390 | 3.430 | 0 | -0.04(-1.15%) |
Jun 25, 2013 | 3.500 | 3.500 | 3.445 | 3.470 | 0 | -0.01(-0.29%) |
Jun 24, 2013 | 3.510 | 3.578 | 3.440 | 3.480 | 0 | -0.05(-1.42%) |
Jun 21, 2013 | 3.480 | 3.570 | 3.470 | 3.530 | 1,087,121 | +0.07(+2.02%) |
Jun 20, 2013 | 3.530 | 3.535 | 3.460 | 3.460 | 0 | -0.07(-1.98%) |
Jun 19, 2013 | 3.560 | 3.580 | 3.520 | 3.530 | 0 | -0.02(-0.56%) |
Jun 18, 2013 | 3.500 | 3.570 | 3.475 | 3.550 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 3.570 | 3.600 | 3.530 | 3.550 | 0 | +0.02(+0.57%) |
Jun 14, 2013 | 3.580 | 3.580 | 3.510 | 3.530 | 0 | -0.04(-1.12%) |
Jun 13, 2013 | 3.520 | 3.590 | 3.500 | 3.570 | 499,835 | +0.06(+1.71%) |
Jun 12, 2013 | 3.540 | 3.585 | 3.490 | 3.510 | 401,203 | -0.01(-0.28%) |
Jun 11, 2013 | 3.510 | 3.570 | 3.470 | 3.520 | 1,104,091 | -0.01(-0.28%) |
Jun 10, 2013 | 3.500 | 3.540 | 3.480 | 3.530 | 0 | +0.06(+1.73%) |
Jun 07, 2013 | 3.520 | 3.530 | 3.460 | 3.470 | 0 | -0.04(-1.14%) |
Jun 06, 2013 | 3.490 | 3.545 | 3.440 | 3.510 | 165,344 | +0.03(+0.86%) |
Jun 05, 2013 | 3.500 | 3.560 | 3.470 | 3.480 | 0 | -0.02(-0.57%) |
Jun 04, 2013 | 3.600 | 3.630 | 3.480 | 3.500 | 0 | -0.12(-3.31%) |
Jun 03, 2013 | 3.570 | 3.725 | 3.510 | 3.620 | 865,976 | +0.06(+1.69%) |
May 31, 2013 | 3.500 | 3.610 | 3.500 | 3.560 | 893,201 | +0.02(+0.56%) |
May 30, 2013 | 3.510 | 3.590 | 3.490 | 3.540 | 964,936 | +0.03(+0.85%) |
May 29, 2013 | 3.460 | 3.565 | 3.460 | 3.510 | 1,084,767 | +0.02(+0.57%) |
May 28, 2013 | 3.470 | 3.550 | 3.460 | 3.490 | 1,992,476 | +0.03(+0.87%) |
May 24, 2013 | 3.400 | 3.490 | 3.370 | 3.460 | 0 | +0.04(+1.17%) |
May 23, 2013 | 3.400 | 3.455 | 3.395 | 3.420 | 0 | +0.01(+0.29%) |
May 22, 2013 | 3.430 | 3.460 | 3.410 | 3.410 | 0 | -0.01(-0.29%) |
May 21, 2013 | 3.420 | 3.460 | 3.395 | 3.420 | 0 | -0.01(-0.29%) |
May 20, 2013 | 3.430 | 3.460 | 3.420 | 3.430 | 0 | -0.03(-0.87%) |
May 17, 2013 | 3.440 | 3.480 | 3.395 | 3.460 | 0 | +0.04(+1.17%) |
May 16, 2013 | 3.400 | 3.460 | 3.390 | 3.420 | 854,313 | +0.02(+0.59%) |
May 15, 2013 | 3.380 | 3.410 | 3.370 | 3.400 | 0 | +0.08(+2.41%) |
May 13, 2013 | 3.280 | 3.390 | 3.280 | 3.320 | 0 | +0.03(+0.91%) |
May 10, 2013 | 3.320 | 3.320 | 3.260 | 3.290 | 0 | -0.04(-1.20%) |
May 09, 2013 | 3.300 | 3.340 | 3.270 | 3.330 | 0 | +0.02(+0.60%) |
May 08, 2013 | 3.260 | 3.310 | 3.240 | 3.310 | 0 | +0.01(+0.30%) |
May 07, 2013 | 3.270 | 3.350 | 3.260 | 3.300 | 0 | +0.02(+0.61%) |
May 06, 2013 | 3.200 | 3.300 | 3.190 | 3.280 | 0 | +0.07(+2.18%) |
May 03, 2013 | 3.190 | 3.230 | 3.170 | 3.210 | 0 | +0.04(+1.26%) |
May 02, 2013 | 3.150 | 3.180 | 3.100 | 3.170 | 0 | +0.03(+0.96%) |