Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 3.968 | 3.998 | 3.964 | 3.989 | 658,514 | +0.01(+0.21%) |
Jul 30, 2013 | 3.976 | 3.989 | 3.968 | 3.981 | 459,318 | +0.00(+0.11%) |
Jul 29, 2013 | 3.985 | 3.998 | 3.968 | 3.976 | 591,742 | -0.00(-0.11%) |
Jul 26, 2013 | 3.976 | 3.985 | 3.962 | 3.981 | 518,616 | +0.01(+0.21%) |
Jul 25, 2013 | 4.002 | 4.002 | 3.968 | 3.972 | 720,057 | -0.03(-0.85%) |
Jul 24, 2013 | 4.006 | 4.011 | 3.985 | 4.006 | 557,204 | +0.00(+0.00%) |
Jul 23, 2013 | 3.976 | 4.011 | 3.972 | 4.006 | 755,263 | +0.05(+1.19%) |
Jul 22, 2013 | 3.989 | 3.989 | 3.955 | 3.959 | 540,542 | -0.03(-0.64%) |
Jul 19, 2013 | 3.998 | 4.023 | 3.972 | 3.985 | 513,731 | -0.03(-0.74%) |
Jul 18, 2013 | 4.006 | 4.028 | 3.976 | 4.015 | 818,876 | +0.03(+0.86%) |
Jul 17, 2013 | 3.976 | 4.006 | 3.964 | 3.981 | 506,276 | +0.02(+0.43%) |
Jul 16, 2013 | 3.981 | 4.011 | 3.947 | 3.964 | 972,208 | -0.06(-1.38%) |
Jul 15, 2013 | 4.011 | 4.023 | 4.002 | 4.019 | 527,609 | +0.03(+0.64%) |
Jul 12, 2013 | 4.045 | 4.066 | 3.994 | 3.994 | 439,942 | -0.07(-1.68%) |
Jul 11, 2013 | 4.045 | 4.079 | 4.002 | 4.062 | 1,069,161 | +0.07(+1.74%) |
Jul 10, 2013 | 3.924 | 3.992 | 3.920 | 3.992 | 1,102,473 | +0.06(+1.62%) |
Jul 09, 2013 | 3.890 | 3.929 | 3.861 | 3.929 | 1,162,297 | +0.05(+1.31%) |
Jul 08, 2013 | 3.886 | 3.907 | 3.852 | 3.878 | 1,374,947 | +0.00(+0.00%) |
Jul 05, 2013 | 3.912 | 3.916 | 3.861 | 3.878 | 908,466 | -0.06(-1.51%) |
Jul 03, 2013 | 3.890 | 3.958 | 3.890 | 3.937 | 950,720 | -0.03(-0.85%) |
Jul 02, 2013 | 4.022 | 4.051 | 3.971 | 3.971 | 680,989 | -0.07(-1.78%) |
Jul 01, 2013 | 4.073 | 4.123 | 4.039 | 4.043 | 1,036,986 | -0.00(-0.10%) |
Jun 28, 2013 | 4.043 | 4.060 | 4.013 | 4.047 | 633,936 | +0.00(+0.00%) |
Jun 27, 2013 | 3.996 | 4.056 | 3.984 | 4.047 | 972,058 | +0.08(+2.03%) |
Jun 26, 2013 | 3.933 | 3.975 | 3.916 | 3.967 | 996,872 | +0.06(+1.63%) |
Jun 25, 2013 | 3.831 | 3.920 | 3.810 | 3.903 | 850,081 | +0.08(+2.22%) |
Jun 24, 2013 | 3.882 | 3.882 | 3.789 | 3.818 | 989,160 | -0.09(-2.28%) |
Jun 21, 2013 | 3.950 | 3.950 | 3.895 | 3.907 | 722,432 | -0.01(-0.22%) |
Jun 20, 2013 | 3.996 | 3.996 | 3.886 | 3.916 | 1,560,505 | -0.12(-3.04%) |
Jun 19, 2013 | 4.051 | 4.056 | 4.005 | 4.039 | 1,149,052 | -0.01(-0.21%) |
Jun 18, 2013 | 4.026 | 4.060 | 4.026 | 4.047 | 653,839 | +0.01(+0.32%) |
Jun 17, 2013 | 4.026 | 4.043 | 4.009 | 4.035 | 1,122,997 | +0.02(+0.53%) |
Jun 14, 2013 | 4.001 | 4.022 | 3.986 | 4.013 | 1,186,101 | +0.02(+0.42%) |
Jun 13, 2013 | 3.929 | 4.005 | 3.734 | 3.996 | 2,551,740 | +0.04(+1.07%) |
Jun 12, 2013 | 4.090 | 4.090 | 3.941 | 3.954 | 1,654,048 | -0.10(-2.37%) |
Jun 11, 2013 | 4.075 | 4.084 | 4.004 | 4.050 | 1,134,900 | -0.06(-1.43%) |
Jun 10, 2013 | 4.172 | 4.176 | 4.084 | 4.109 | 1,096,164 | -0.05(-1.31%) |
Jun 07, 2013 | 4.202 | 4.206 | 4.155 | 4.164 | 594,871 | -0.02(-0.50%) |
Jun 06, 2013 | 4.088 | 4.195 | 4.088 | 4.185 | 856,904 | +0.08(+1.95%) |
Jun 05, 2013 | 4.109 | 4.122 | 4.071 | 4.105 | 963,693 | +0.02(+0.41%) |
Jun 04, 2013 | 4.096 | 4.105 | 4.063 | 4.088 | 1,625,823 | -0.01(-0.31%) |
Jun 03, 2013 | 4.218 | 4.218 | 4.088 | 4.101 | 1,671,179 | -0.09(-2.21%) |
May 31, 2013 | 4.273 | 4.298 | 4.156 | 4.193 | 1,200,838 | -0.07(-1.58%) |
May 30, 2013 | 4.273 | 4.303 | 4.261 | 4.261 | 734,898 | -0.03(-0.78%) |
May 29, 2013 | 4.366 | 4.404 | 4.244 | 4.294 | 1,332,796 | -0.08(-1.73%) |
May 28, 2013 | 4.404 | 4.412 | 4.357 | 4.370 | 852,851 | -0.03(-0.76%) |
May 24, 2013 | 4.412 | 4.416 | 4.383 | 4.404 | 650,298 | -0.03(-0.57%) |
May 23, 2013 | 4.416 | 4.429 | 4.370 | 4.429 | 1,079,827 | -0.01(-0.19%) |
May 22, 2013 | 4.446 | 4.446 | 4.429 | 4.437 | 647,773 | -0.00(-0.09%) |
May 21, 2013 | 4.437 | 4.442 | 4.429 | 4.442 | 575,807 | +0.01(+0.29%) |
May 20, 2013 | 4.450 | 4.454 | 4.429 | 4.429 | 579,612 | -0.03(-0.57%) |
May 17, 2013 | 4.475 | 4.475 | 4.437 | 4.454 | 577,843 | +0.00(+0.00%) |
May 16, 2013 | 4.454 | 4.454 | 4.437 | 4.454 | 468,056 | +0.00(+0.09%) |
May 15, 2013 | 4.442 | 4.458 | 4.421 | 4.450 | 629,137 | -0.02(-0.38%) |
May 13, 2013 | 4.479 | 4.492 | 4.454 | 4.467 | 585,021 | -0.01(-0.16%) |
May 10, 2013 | 4.461 | 4.478 | 4.457 | 4.474 | 378,067 | +0.01(+0.28%) |
May 09, 2013 | 4.461 | 4.474 | 4.436 | 4.461 | 450,056 | -0.00(-0.09%) |
May 08, 2013 | 4.428 | 4.470 | 4.427 | 4.466 | 521,170 | +0.04(+0.95%) |
May 07, 2013 | 4.390 | 4.436 | 4.386 | 4.424 | 650,891 | +0.03(+0.76%) |
May 06, 2013 | 4.394 | 4.394 | 4.378 | 4.390 | 526,228 | +0.00(+0.10%) |
May 03, 2013 | 4.407 | 4.394 | 4.382 | 4.386 | 488,592 | +0.00(+0.10%) |
May 02, 2013 | 4.373 | 4.394 | 4.369 | 4.382 | 639,462 | +0.00(+0.10%) |