Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.351 | 4.376 | 4.351 | 4.376 | 600 | +0.02(+0.37%) |
Aug 29, 2013 | 4.250 | 4.450 | 4.250 | 4.360 | 1,400 | -0.00(-0.00%) |
Aug 28, 2013 | 4.310 | 4.380 | 4.300 | 4.360 | 1,600 | +0.06(+1.40%) |
Aug 27, 2013 | 4.180 | 4.306 | 4.000 | 4.300 | 3,318 | -0.04(-0.92%) |
Aug 26, 2013 | 4.330 | 4.440 | 4.250 | 4.340 | 7,249 | +0.04(+0.93%) |
Aug 23, 2013 | 4.340 | 4.340 | 4.250 | 4.300 | 7,569 | +0.01(+0.23%) |
Aug 22, 2013 | 4.300 | 4.340 | 4.290 | 4.290 | 973 | -0.01(-0.23%) |
Aug 21, 2013 | 4.120 | 4.350 | 4.120 | 4.300 | 2,502 | +0.00(+0.00%) |
Aug 20, 2013 | 4.350 | 4.360 | 4.300 | 4.300 | 704 | -0.05(-1.15%) |
Aug 19, 2013 | 4.350 | 4.350 | 4.330 | 4.350 | 3,271 | +0.05(+1.16%) |
Aug 16, 2013 | 4.300 | 4.350 | 4.300 | 4.300 | 12,911 | +0.05(+1.18%) |
Aug 15, 2013 | 4.210 | 4.300 | 4.090 | 4.250 | 2,931 | -0.01(-0.23%) |
Aug 14, 2013 | 4.330 | 4.330 | 4.140 | 4.260 | 2,482 | +0.02(+0.47%) |
Aug 13, 2013 | 4.260 | 4.300 | 4.240 | 4.240 | 1,482 | -0.13(-2.97%) |
Aug 12, 2013 | 4.410 | 4.410 | 4.305 | 4.370 | 1,881 | +0.00(+0.00%) |
Aug 09, 2013 | 4.261 | 4.410 | 4.261 | 4.370 | 14,740 | +0.03(+0.69%) |
Aug 08, 2013 | 4.301 | 4.404 | 4.230 | 4.340 | 38,347 | -0.03(-0.69%) |
Aug 07, 2013 | 4.240 | 4.401 | 4.240 | 4.370 | 19,909 | +0.01(+0.23%) |
Aug 06, 2013 | 4.380 | 4.380 | 4.221 | 4.360 | 2,442 | -0.03(-0.68%) |
Aug 05, 2013 | 4.240 | 4.400 | 4.040 | 4.390 | 7,790 | +0.01(+0.30%) |
Aug 02, 2013 | 4.310 | 4.390 | 4.310 | 4.377 | 2,422 | +0.06(+1.31%) |
Aug 01, 2013 | 4.217 | 4.440 | 4.217 | 4.320 | 12,262 | +0.12(+2.86%) |
Jul 31, 2013 | 4.250 | 4.250 | 4.150 | 4.200 | 14,246 | -0.10(-2.33%) |
Jul 30, 2013 | 4.290 | 4.340 | 4.240 | 4.300 | 17,196 | -0.02(-0.46%) |
Jul 29, 2013 | 4.340 | 4.350 | 4.270 | 4.320 | 5,240 | -0.02(-0.46%) |
Jul 26, 2013 | 4.240 | 4.350 | 4.200 | 4.340 | 3,411 | +0.06(+1.40%) |
Jul 25, 2013 | 4.280 | 4.340 | 4.270 | 4.280 | 5,050 | -0.02(-0.47%) |
Jul 24, 2013 | 4.280 | 4.300 | 4.270 | 4.300 | 10,102 | +0.01(+0.23%) |
Jul 23, 2013 | 4.250 | 4.310 | 4.250 | 4.290 | 12,430 | +0.03(+0.70%) |
Jul 22, 2013 | 4.250 | 4.340 | 4.244 | 4.260 | 2,200 | -0.04(-0.93%) |
Jul 19, 2013 | 4.300 | 4.330 | 4.298 | 4.300 | 3,156 | +0.02(+0.47%) |
Jul 18, 2013 | 4.240 | 4.300 | 4.240 | 4.280 | 4,153 | -0.05(-1.15%) |
Jul 17, 2013 | 4.310 | 4.330 | 4.310 | 4.330 | 2,600 | +0.03(+0.70%) |
Jul 16, 2013 | 4.340 | 4.340 | 4.300 | 4.300 | 1,857 | +0.00(+0.00%) |
Jul 15, 2013 | 4.320 | 4.340 | 4.250 | 4.300 | 1,200 | +0.00(+0.00%) |
Jul 12, 2013 | 4.300 | 4.340 | 4.260 | 4.300 | 3,315 | -0.04(-0.92%) |
Jul 11, 2013 | 4.270 | 4.350 | 4.260 | 4.340 | 6,925 | +0.03(+0.70%) |
Jul 10, 2013 | 4.320 | 4.320 | 4.250 | 4.310 | 4,546 | +0.00(+0.00%) |
Jul 09, 2013 | 4.230 | 4.350 | 4.210 | 4.310 | 8,664 | +0.10(+2.38%) |
Jul 08, 2013 | 4.135 | 4.260 | 4.135 | 4.210 | 4,795 | +0.01(+0.24%) |
Jul 05, 2013 | 4.070 | 4.240 | 4.070 | 4.200 | 862 | +0.08(+1.94%) |
Jul 03, 2013 | 4.080 | 4.140 | 4.080 | 4.120 | 19,675 | +0.07(+1.73%) |
Jul 02, 2013 | 4.050 | 4.080 | 4.000 | 4.050 | 8,609 | +0.03(+0.75%) |
Jul 01, 2013 | 4.010 | 4.080 | 4.010 | 4.020 | 6,927 | -0.01(-0.25%) |
Jun 28, 2013 | 4.040 | 4.070 | 3.975 | 4.030 | 15,950 | -0.01(-0.25%) |
Jun 27, 2013 | 4.000 | 4.100 | 3.970 | 4.040 | 13,228 | +0.02(+0.50%) |
Jun 26, 2013 | 4.060 | 4.110 | 3.950 | 4.020 | 16,716 | +0.05(+1.26%) |
Jun 25, 2013 | 3.960 | 4.040 | 3.930 | 3.970 | 11,038 | +0.02(+0.51%) |
Jun 24, 2013 | 4.110 | 4.110 | 3.950 | 3.950 | 6,568 | -0.16(-3.89%) |
Jun 21, 2013 | 3.950 | 4.110 | 3.950 | 4.110 | 8,613 | +0.13(+3.27%) |
Jun 20, 2013 | 4.020 | 4.000 | 3.980 | 3.980 | 9,561 | -0.04(-1.00%) |
Jun 19, 2013 | 4.110 | 4.110 | 4.010 | 4.020 | 954 | -0.04(-0.99%) |
Jun 18, 2013 | 4.030 | 4.120 | 4.020 | 4.060 | 4,635 | -0.05(-1.22%) |
Jun 17, 2013 | 4.140 | 4.230 | 4.031 | 4.110 | 19,906 | -0.02(-0.48%) |
Jun 14, 2013 | 4.050 | 4.130 | 3.970 | 4.130 | 8,238 | +0.05(+1.23%) |
Jun 13, 2013 | 4.040 | 4.120 | 4.040 | 4.080 | 1,720 | +0.03(+0.74%) |
Jun 12, 2013 | 4.060 | 4.130 | 4.010 | 4.050 | 57,686 | -0.05(-1.22%) |
Jun 11, 2013 | 4.120 | 4.200 | 3.961 | 4.100 | 9,532 | -0.11(-2.61%) |
Jun 10, 2013 | 4.080 | 4.210 | 4.000 | 4.210 | 8,908 | +0.23(+5.78%) |
Jun 07, 2013 | 4.025 | 4.100 | 3.980 | 3.980 | 8,437 | -0.04(-1.00%) |
Jun 06, 2013 | 3.970 | 4.060 | 3.950 | 4.020 | 4,204 | +0.02(+0.50%) |
Jun 05, 2013 | 4.010 | 4.060 | 3.991 | 4.000 | 21,099 | +0.06(+1.52%) |
Jun 04, 2013 | 4.050 | 4.065 | 3.940 | 3.940 | 3,686 | -0.02(-0.51%) |