Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 4.168 | 4.225 | 4.077 | 4.133 | 2,376,416 | -0.06(-1.35%) |
Jul 30, 2013 | 4.360 | 4.370 | 4.164 | 4.190 | 3,194,215 | -0.19(-4.38%) |
Jul 29, 2013 | 4.430 | 4.430 | 4.338 | 4.382 | 1,947,836 | +0.02(+0.50%) |
Jul 26, 2013 | 4.390 | 4.493 | 4.321 | 4.360 | 3,298,481 | -0.04(-0.88%) |
Jul 25, 2013 | 4.381 | 4.403 | 4.291 | 4.399 | 3,590,401 | +0.00(+0.10%) |
Jul 24, 2013 | 4.334 | 4.394 | 4.283 | 4.394 | 5,364,291 | +0.11(+2.50%) |
Jul 23, 2013 | 4.283 | 4.399 | 4.167 | 4.287 | 12,840,286 | +0.35(+8.82%) |
Jul 22, 2013 | 3.819 | 3.958 | 3.798 | 3.939 | 3,035,626 | +0.14(+3.73%) |
Jul 19, 2013 | 3.686 | 3.849 | 3.686 | 3.798 | 2,338,600 | +0.12(+3.15%) |
Jul 18, 2013 | 3.656 | 3.708 | 3.652 | 3.682 | 1,029,467 | +0.03(+0.70%) |
Jul 17, 2013 | 3.678 | 3.716 | 3.639 | 3.656 | 1,042,533 | +0.01(+0.35%) |
Jul 16, 2013 | 3.613 | 3.699 | 3.609 | 3.643 | 1,697,507 | +0.03(+0.95%) |
Jul 15, 2013 | 3.570 | 3.622 | 3.540 | 3.609 | 1,399,018 | +0.04(+1.08%) |
Jul 12, 2013 | 3.536 | 3.624 | 3.536 | 3.570 | 1,227,762 | +0.03(+0.85%) |
Jul 11, 2013 | 3.510 | 3.549 | 3.478 | 3.540 | 1,617,171 | +0.05(+1.35%) |
Jul 10, 2013 | 3.463 | 3.502 | 3.424 | 3.493 | 2,129,458 | +0.05(+1.37%) |
Jul 09, 2013 | 3.369 | 3.463 | 3.347 | 3.446 | 2,333,180 | +0.09(+2.82%) |
Jul 08, 2013 | 3.279 | 3.356 | 3.257 | 3.352 | 1,195,059 | +0.08(+2.36%) |
Jul 05, 2013 | 3.309 | 3.309 | 3.219 | 3.274 | 1,422,878 | +0.04(+1.33%) |
Jul 03, 2013 | 3.236 | 3.261 | 3.171 | 3.231 | 1,192,330 | -0.00(-0.13%) |
Jul 02, 2013 | 3.240 | 3.291 | 3.219 | 3.236 | 1,457,261 | -0.01(-0.26%) |
Jul 01, 2013 | 3.257 | 3.326 | 3.219 | 3.244 | 985,434 | -0.00(-0.13%) |
Jun 28, 2013 | 3.068 | 3.261 | 3.055 | 3.249 | 2,254,114 | +0.18(+5.73%) |
Jun 27, 2013 | 3.094 | 3.146 | 3.004 | 3.073 | 2,380,699 | -0.01(-0.28%) |
Jun 26, 2013 | 3.176 | 3.214 | 3.068 | 3.081 | 2,082,016 | -0.08(-2.45%) |
Jun 25, 2013 | 3.219 | 3.282 | 3.137 | 3.158 | 1,666,636 | -0.02(-0.54%) |
Jun 24, 2013 | 3.382 | 3.383 | 3.133 | 3.176 | 2,564,518 | -0.22(-6.45%) |
Jun 21, 2013 | 3.420 | 3.450 | 3.386 | 3.394 | 1,550,393 | +0.01(+0.25%) |
Jun 20, 2013 | 3.493 | 3.493 | 3.369 | 3.386 | 2,695,279 | -0.11(-3.19%) |
Jun 19, 2013 | 3.532 | 3.553 | 3.497 | 3.497 | 1,205,694 | -0.05(-1.33%) |
Jun 18, 2013 | 3.562 | 3.583 | 3.506 | 3.545 | 1,148,071 | -0.03(-0.72%) |
Jun 17, 2013 | 3.540 | 3.622 | 3.519 | 3.570 | 1,171,707 | +0.06(+1.59%) |
Jun 14, 2013 | 3.566 | 3.588 | 3.510 | 3.515 | 836,057 | -0.06(-1.56%) |
Jun 13, 2013 | 3.527 | 3.596 | 3.506 | 3.570 | 1,023,017 | +0.06(+1.59%) |
Jun 12, 2013 | 3.553 | 3.626 | 3.510 | 3.515 | 1,432,658 | -0.02(-0.61%) |
Jun 11, 2013 | 3.600 | 3.600 | 3.523 | 3.536 | 1,238,842 | -0.09(-2.49%) |
Jun 10, 2013 | 3.596 | 3.648 | 3.583 | 3.626 | 839,275 | +0.04(+1.08%) |
Jun 07, 2013 | 3.605 | 3.626 | 3.575 | 3.588 | 1,005,740 | -0.00(-0.12%) |
Jun 06, 2013 | 3.562 | 3.622 | 3.562 | 3.592 | 1,034,964 | +0.02(+0.48%) |
Jun 05, 2013 | 3.566 | 3.604 | 3.562 | 3.575 | 1,299,439 | -0.00(-0.12%) |
Jun 04, 2013 | 3.613 | 3.626 | 3.566 | 3.579 | 1,004,468 | -0.04(-1.07%) |
Jun 03, 2013 | 3.596 | 3.643 | 3.553 | 3.618 | 2,044,308 | +0.02(+0.60%) |
May 31, 2013 | 3.661 | 3.682 | 3.562 | 3.596 | 2,483,974 | -0.09(-2.44%) |
May 30, 2013 | 3.768 | 3.768 | 3.665 | 3.686 | 2,128,675 | -0.09(-2.39%) |
May 29, 2013 | 3.733 | 3.806 | 3.699 | 3.776 | 1,961,986 | +0.02(+0.46%) |
May 28, 2013 | 3.832 | 3.832 | 3.733 | 3.759 | 1,550,180 | -0.03(-0.79%) |
May 24, 2013 | 3.789 | 3.854 | 3.768 | 3.789 | 1,162,372 | -0.01(-0.23%) |
May 23, 2013 | 3.764 | 3.811 | 3.733 | 3.798 | 1,478,581 | -0.02(-0.45%) |
May 22, 2013 | 3.978 | 4.008 | 3.776 | 3.815 | 2,526,886 | -0.15(-3.89%) |
May 21, 2013 | 3.845 | 4.008 | 3.824 | 3.969 | 3,310,505 | +0.15(+3.82%) |
May 20, 2013 | 3.832 | 3.892 | 3.798 | 3.824 | 1,845,074 | -0.01(-0.22%) |
May 17, 2013 | 3.751 | 3.832 | 3.729 | 3.832 | 2,339,115 | +0.07(+1.94%) |
May 16, 2013 | 3.811 | 3.824 | 3.699 | 3.759 | 3,082,528 | -0.06(-1.68%) |
May 15, 2013 | 3.699 | 3.905 | 3.691 | 3.824 | 4,530,200 | +0.11(+3.01%) |
May 13, 2013 | 3.699 | 3.802 | 3.661 | 3.712 | 1,820,017 | +0.01(+0.35%) |
May 10, 2013 | 3.669 | 3.753 | 3.661 | 3.699 | 1,657,496 | +0.02(+0.58%) |
May 09, 2013 | 3.721 | 3.729 | 3.648 | 3.678 | 1,951,390 | -0.04(-1.04%) |
May 08, 2013 | 3.703 | 3.746 | 3.691 | 3.716 | 1,604,811 | +0.01(+0.35%) |
May 07, 2013 | 3.742 | 3.755 | 3.691 | 3.703 | 2,307,803 | -0.03(-0.92%) |
May 06, 2013 | 3.721 | 3.794 | 3.699 | 3.738 | 1,383,902 | +0.02(+0.58%) |
May 03, 2013 | 3.781 | 3.804 | 3.712 | 3.716 | 1,731,054 | -0.03(-0.80%) |
May 02, 2013 | 3.699 | 3.841 | 3.699 | 3.746 | 1,912,650 | +0.06(+1.51%) |