Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.969 | 3.999 | 3.965 | 3.990 | 658,333 | +0.01(+0.21%) |
Jul 30, 2013 | 3.978 | 3.990 | 3.969 | 3.982 | 459,192 | +0.00(+0.11%) |
Jul 29, 2013 | 3.986 | 3.999 | 3.969 | 3.978 | 591,580 | -0.00(-0.11%) |
Jul 26, 2013 | 3.978 | 3.986 | 3.963 | 3.982 | 518,474 | +0.01(+0.21%) |
Jul 25, 2013 | 4.003 | 4.003 | 3.969 | 3.973 | 719,860 | -0.03(-0.85%) |
Jul 24, 2013 | 4.007 | 4.012 | 3.986 | 4.007 | 557,051 | +0.00(+0.00%) |
Jul 23, 2013 | 3.978 | 4.012 | 3.973 | 4.007 | 755,056 | +0.05(+1.19%) |
Jul 22, 2013 | 3.990 | 3.990 | 3.956 | 3.960 | 540,394 | -0.03(-0.64%) |
Jul 19, 2013 | 3.999 | 4.025 | 3.973 | 3.986 | 513,590 | -0.03(-0.74%) |
Jul 18, 2013 | 4.007 | 4.029 | 3.978 | 4.016 | 818,651 | +0.03(+0.86%) |
Jul 17, 2013 | 3.978 | 4.007 | 3.965 | 3.982 | 506,137 | +0.02(+0.43%) |
Jul 16, 2013 | 3.982 | 4.012 | 3.948 | 3.965 | 971,942 | -0.06(-1.38%) |
Jul 15, 2013 | 4.012 | 4.025 | 4.003 | 4.020 | 527,464 | +0.03(+0.64%) |
Jul 12, 2013 | 4.046 | 4.067 | 3.995 | 3.995 | 439,821 | -0.07(-1.68%) |
Jul 11, 2013 | 4.046 | 4.080 | 4.003 | 4.063 | 1,068,868 | +0.07(+1.74%) |
Jul 10, 2013 | 3.925 | 3.993 | 3.921 | 3.993 | 1,102,171 | +0.06(+1.62%) |
Jul 09, 2013 | 3.891 | 3.930 | 3.862 | 3.930 | 1,161,978 | +0.05(+1.31%) |
Jul 08, 2013 | 3.887 | 3.908 | 3.853 | 3.879 | 1,374,571 | +0.00(+0.00%) |
Jul 05, 2013 | 3.913 | 3.917 | 3.862 | 3.879 | 908,217 | -0.06(-1.51%) |
Jul 03, 2013 | 3.891 | 3.959 | 3.891 | 3.938 | 950,459 | -0.03(-0.85%) |
Jul 02, 2013 | 4.023 | 4.053 | 3.972 | 3.972 | 680,803 | -0.07(-1.78%) |
Jul 01, 2013 | 4.074 | 4.124 | 4.040 | 4.044 | 1,036,702 | -0.00(-0.10%) |
Jun 28, 2013 | 4.044 | 4.061 | 4.014 | 4.048 | 633,762 | +0.00(+0.00%) |
Jun 27, 2013 | 3.997 | 4.057 | 3.985 | 4.048 | 971,792 | +0.08(+2.03%) |
Jun 26, 2013 | 3.934 | 3.976 | 3.917 | 3.968 | 996,599 | +0.06(+1.63%) |
Jun 25, 2013 | 3.832 | 3.921 | 3.811 | 3.904 | 849,848 | +0.08(+2.22%) |
Jun 24, 2013 | 3.883 | 3.883 | 3.790 | 3.819 | 988,890 | -0.09(-2.28%) |
Jun 21, 2013 | 3.951 | 3.951 | 3.896 | 3.908 | 722,234 | -0.01(-0.22%) |
Jun 20, 2013 | 3.997 | 3.997 | 3.887 | 3.917 | 1,560,077 | -0.12(-3.04%) |
Jun 19, 2013 | 4.053 | 4.057 | 4.006 | 4.040 | 1,148,737 | -0.01(-0.21%) |
Jun 18, 2013 | 4.027 | 4.061 | 4.027 | 4.048 | 653,660 | +0.01(+0.32%) |
Jun 17, 2013 | 4.027 | 4.044 | 4.010 | 4.036 | 1,122,689 | +0.02(+0.53%) |
Jun 14, 2013 | 4.002 | 4.023 | 3.987 | 4.014 | 1,185,776 | +0.02(+0.42%) |
Jun 13, 2013 | 3.930 | 4.006 | 3.735 | 3.997 | 2,551,041 | +0.04(+1.07%) |
Jun 12, 2013 | 4.091 | 4.091 | 3.942 | 3.955 | 1,653,595 | -0.10(-2.37%) |
Jun 11, 2013 | 4.076 | 4.085 | 4.005 | 4.051 | 1,134,590 | -0.06(-1.43%) |
Jun 10, 2013 | 4.173 | 4.178 | 4.085 | 4.110 | 1,095,865 | -0.05(-1.31%) |
Jun 07, 2013 | 4.203 | 4.207 | 4.156 | 4.165 | 594,708 | -0.02(-0.50%) |
Jun 06, 2013 | 4.089 | 4.196 | 4.089 | 4.186 | 856,669 | +0.08(+1.95%) |
Jun 05, 2013 | 4.110 | 4.123 | 4.072 | 4.106 | 963,430 | +0.02(+0.41%) |
Jun 04, 2013 | 4.098 | 4.106 | 4.064 | 4.089 | 1,625,378 | -0.01(-0.31%) |
Jun 03, 2013 | 4.220 | 4.220 | 4.089 | 4.102 | 1,670,722 | -0.09(-2.21%) |
May 31, 2013 | 4.274 | 4.300 | 4.157 | 4.194 | 1,200,509 | -0.07(-1.58%) |
May 30, 2013 | 4.274 | 4.304 | 4.262 | 4.262 | 734,697 | -0.03(-0.78%) |
May 29, 2013 | 4.367 | 4.405 | 4.245 | 4.295 | 1,332,431 | -0.08(-1.73%) |
May 28, 2013 | 4.405 | 4.413 | 4.359 | 4.371 | 852,618 | -0.03(-0.76%) |
May 24, 2013 | 4.413 | 4.418 | 4.384 | 4.405 | 650,120 | -0.03(-0.57%) |
May 23, 2013 | 4.418 | 4.430 | 4.371 | 4.430 | 1,079,532 | -0.01(-0.19%) |
May 22, 2013 | 4.447 | 4.447 | 4.430 | 4.439 | 647,596 | -0.00(-0.09%) |
May 21, 2013 | 4.439 | 4.443 | 4.430 | 4.443 | 575,650 | +0.01(+0.29%) |
May 20, 2013 | 4.451 | 4.455 | 4.430 | 4.430 | 579,454 | -0.03(-0.57%) |
May 17, 2013 | 4.477 | 4.477 | 4.439 | 4.455 | 577,685 | +0.00(+0.00%) |
May 16, 2013 | 4.455 | 4.455 | 4.439 | 4.455 | 467,928 | +0.00(+0.09%) |
May 15, 2013 | 4.443 | 4.460 | 4.422 | 4.451 | 628,965 | -0.02(-0.38%) |
May 13, 2013 | 4.481 | 4.493 | 4.455 | 4.468 | 584,861 | -0.01(-0.16%) |
May 10, 2013 | 4.463 | 4.479 | 4.458 | 4.475 | 377,964 | +0.01(+0.28%) |
May 09, 2013 | 4.463 | 4.475 | 4.437 | 4.463 | 449,933 | -0.00(-0.09%) |
May 08, 2013 | 4.429 | 4.471 | 4.428 | 4.467 | 521,027 | +0.04(+0.95%) |
May 07, 2013 | 4.391 | 4.437 | 4.387 | 4.425 | 650,713 | +0.03(+0.76%) |
May 06, 2013 | 4.396 | 4.396 | 4.379 | 4.391 | 526,084 | +0.00(+0.10%) |
May 03, 2013 | 4.408 | 4.396 | 4.383 | 4.387 | 488,459 | +0.00(+0.10%) |
May 02, 2013 | 4.375 | 4.396 | 4.370 | 4.383 | 639,287 | +0.00(+0.10%) |