Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.562 | 4.562 | 4.463 | 4.493 | 34,963,200 | -0.06(-1.31%) |
Aug 29, 2013 | 4.487 | 4.597 | 4.475 | 4.553 | 32,533,332 | +0.06(+1.36%) |
Aug 28, 2013 | 4.447 | 4.529 | 4.446 | 4.492 | 30,249,958 | +0.04(+0.90%) |
Aug 27, 2013 | 4.537 | 4.581 | 4.436 | 4.452 | 59,985,724 | -0.19(-4.13%) |
Aug 26, 2013 | 4.648 | 4.716 | 4.628 | 4.644 | 39,872,640 | +0.00(+0.03%) |
Aug 23, 2013 | 4.646 | 4.653 | 4.611 | 4.643 | 31,428,796 | +0.07(+1.43%) |
Aug 22, 2013 | 4.531 | 4.586 | 4.528 | 4.578 | 28,030,390 | +0.08(+1.89%) |
Aug 21, 2013 | 4.497 | 4.572 | 4.460 | 4.493 | 32,388,156 | -0.03(-0.69%) |
Aug 20, 2013 | 4.503 | 4.565 | 4.493 | 4.524 | 22,852,286 | +0.04(+0.88%) |
Aug 19, 2013 | 4.504 | 4.577 | 4.482 | 4.485 | 28,980,422 | -0.01(-0.31%) |
Aug 16, 2013 | 4.506 | 4.546 | 4.485 | 4.499 | 29,320,870 | -0.01(-0.19%) |
Aug 15, 2013 | 4.562 | 4.562 | 4.480 | 4.508 | 29,299,714 | -0.16(-3.33%) |
Aug 14, 2013 | 4.695 | 4.708 | 4.650 | 4.663 | 36,179,248 | -0.03(-0.69%) |
Aug 13, 2013 | 4.657 | 4.720 | 4.592 | 4.695 | 35,601,188 | +0.05(+1.11%) |
Aug 12, 2013 | 4.589 | 4.663 | 4.588 | 4.644 | 33,348,406 | +0.02(+0.37%) |
Aug 09, 2013 | 4.651 | 4.679 | 4.599 | 4.626 | 20,594,568 | -0.03(-0.73%) |
Aug 08, 2013 | 4.671 | 4.684 | 4.602 | 4.660 | 28,292,636 | +0.04(+0.91%) |
Aug 07, 2013 | 4.610 | 4.633 | 4.551 | 4.618 | 32,619,578 | -0.02(-0.37%) |
Aug 06, 2013 | 4.677 | 4.687 | 4.597 | 4.636 | 25,694,436 | -0.06(-1.19%) |
Aug 05, 2013 | 4.673 | 4.698 | 4.662 | 4.692 | 13,827,423 | +0.01(+0.14%) |
Aug 02, 2013 | 4.637 | 4.687 | 4.613 | 4.685 | 18,566,728 | +0.05(+1.17%) |
Aug 01, 2013 | 4.603 | 4.646 | 4.594 | 4.631 | 21,676,324 | +0.09(+1.98%) |
Jul 31, 2013 | 4.541 | 4.593 | 4.524 | 4.541 | 28,086,348 | +0.02(+0.44%) |
Jul 30, 2013 | 4.508 | 4.561 | 4.491 | 4.521 | 26,218,766 | +0.05(+1.02%) |
Jul 29, 2013 | 4.475 | 4.514 | 4.453 | 4.476 | 23,780,236 | -0.02(-0.36%) |
Jul 26, 2013 | 4.413 | 4.493 | 4.396 | 4.492 | 17,098,184 | +0.05(+1.08%) |
Jul 25, 2013 | 4.434 | 4.456 | 4.386 | 4.444 | 21,076,244 | +0.05(+1.19%) |
Jul 24, 2013 | 4.449 | 4.452 | 4.372 | 4.391 | 23,431,632 | +0.03(+0.61%) |
Jul 23, 2013 | 4.446 | 4.446 | 4.356 | 4.365 | 23,182,222 | -0.06(-1.38%) |
Jul 22, 2013 | 4.424 | 4.436 | 4.402 | 4.426 | 17,283,738 | +0.02(+0.49%) |
Jul 19, 2013 | 4.419 | 4.420 | 4.376 | 4.404 | 28,830,840 | -0.09(-2.03%) |
Jul 18, 2013 | 4.516 | 4.540 | 4.482 | 4.495 | 29,252,806 | -0.01(-0.33%) |
Jul 17, 2013 | 4.524 | 4.540 | 4.493 | 4.510 | 21,778,184 | +0.01(+0.27%) |
Jul 16, 2013 | 4.515 | 4.522 | 4.474 | 4.498 | 25,256,644 | -0.01(-0.26%) |
Jul 15, 2013 | 4.497 | 4.513 | 4.473 | 4.509 | 20,697,760 | +0.02(+0.47%) |
Jul 12, 2013 | 4.457 | 4.493 | 4.431 | 4.489 | 21,925,976 | +0.03(+0.73%) |
Jul 11, 2013 | 4.370 | 4.456 | 4.366 | 4.456 | 27,588,878 | +0.18(+4.13%) |
Jul 10, 2013 | 4.221 | 4.290 | 4.220 | 4.279 | 18,796,462 | +0.05(+1.21%) |
Jul 09, 2013 | 4.216 | 4.248 | 4.213 | 4.228 | 18,296,180 | +0.05(+1.22%) |
Jul 08, 2013 | 4.215 | 4.216 | 4.150 | 4.177 | 19,378,342 | +0.01(+0.18%) |
Jul 05, 2013 | 4.157 | 4.173 | 4.090 | 4.170 | 30,114,220 | +0.06(+1.45%) |
Jul 03, 2013 | 4.047 | 4.147 | 4.042 | 4.110 | 13,960,755 | +0.03(+0.85%) |
Jul 02, 2013 | 4.068 | 4.126 | 4.034 | 4.076 | 22,568,658 | +0.00(+0.03%) |
Jul 01, 2013 | 4.079 | 4.137 | 4.064 | 4.074 | 41,394,252 | +0.06(+1.44%) |
Jun 28, 2013 | 3.986 | 4.071 | 3.970 | 4.016 | 39,791,872 | +0.00(+0.09%) |
Jun 27, 2013 | 4.020 | 4.064 | 4.009 | 4.013 | 34,546,436 | +0.04(+0.99%) |
Jun 26, 2013 | 3.975 | 3.994 | 3.949 | 3.973 | 36,639,284 | +0.07(+1.70%) |
Jun 25, 2013 | 3.929 | 3.941 | 3.863 | 3.907 | 38,748,476 | +0.05(+1.39%) |
Jun 24, 2013 | 3.869 | 3.914 | 3.790 | 3.853 | 54,275,996 | -0.08(-2.02%) |
Jun 21, 2013 | 3.973 | 3.994 | 3.868 | 3.933 | 44,694,064 | -0.03(-0.87%) |
Jun 20, 2013 | 4.077 | 4.104 | 3.948 | 3.967 | 81,272,128 | -0.20(-4.88%) |
Jun 19, 2013 | 4.271 | 4.279 | 4.165 | 4.171 | 51,753,140 | -0.10(-2.24%) |
Jun 18, 2013 | 4.210 | 4.284 | 4.210 | 4.266 | 34,137,648 | +0.07(+1.66%) |
Jun 17, 2013 | 4.186 | 4.247 | 4.157 | 4.197 | 36,943,480 | +0.08(+1.84%) |
Jun 14, 2013 | 4.176 | 4.185 | 4.108 | 4.121 | 29,245,528 | -0.05(-1.22%) |
Jun 13, 2013 | 4.062 | 4.192 | 4.039 | 4.172 | 42,168,852 | +0.10(+2.45%) |
Jun 12, 2013 | 4.218 | 4.221 | 4.061 | 4.072 | 48,756,064 | -0.10(-2.33%) |
Jun 11, 2013 | 4.170 | 4.245 | 4.141 | 4.170 | 45,141,084 | -0.09(-2.01%) |
Jun 10, 2013 | 4.268 | 4.293 | 4.236 | 4.255 | 28,862,476 | +0.01(+0.14%) |
Jun 07, 2013 | 4.174 | 4.260 | 4.151 | 4.249 | 39,472,336 | +0.12(+2.83%) |
Jun 06, 2013 | 4.110 | 4.138 | 4.032 | 4.132 | 45,305,272 | +0.03(+0.74%) |
Jun 05, 2013 | 4.183 | 4.212 | 4.092 | 4.102 | 49,518,072 | -0.11(-2.54%) |
Jun 04, 2013 | 4.266 | 4.303 | 4.174 | 4.209 | 63,433,576 | -0.04(-1.04%) |