Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.480 | 4.510 | 4.330 | 4.330 | 0 | -0.13(-2.91%) |
Aug 29, 2013 | 4.450 | 4.550 | 4.440 | 4.460 | 4,592,194 | +0.03(+0.56%) |
Aug 28, 2013 | 4.470 | 4.510 | 4.410 | 4.435 | 0 | -0.04(-0.78%) |
Aug 27, 2013 | 4.520 | 4.560 | 4.470 | 4.470 | 0 | -0.08(-1.76%) |
Aug 26, 2013 | 4.540 | 4.580 | 4.510 | 4.550 | 4,223,254 | +0.00(+0.00%) |
Aug 23, 2013 | 4.530 | 4.590 | 4.500 | 4.550 | 0 | +0.05(+1.11%) |
Aug 22, 2013 | 4.570 | 4.570 | 4.480 | 4.500 | 5,641,214 | -0.04(-0.88%) |
Aug 21, 2013 | 4.480 | 4.590 | 4.460 | 4.540 | 0 | +0.07(+1.57%) |
Aug 20, 2013 | 4.470 | 4.505 | 4.440 | 4.470 | 7,046,443 | +0.00(+0.00%) |
Aug 19, 2013 | 4.560 | 4.590 | 4.450 | 4.470 | 8,011,716 | -0.14(-2.93%) |
Aug 16, 2013 | 4.700 | 4.700 | 4.600 | 4.605 | 0 | -0.07(-1.60%) |
Aug 15, 2013 | 4.690 | 4.730 | 4.640 | 4.680 | 5,788,518 | -0.03(-0.64%) |
Aug 14, 2013 | 4.710 | 4.760 | 4.680 | 4.710 | 0 | -0.03(-0.63%) |
Aug 13, 2013 | 4.640 | 4.740 | 4.580 | 4.740 | 11,988,609 | +0.09(+1.94%) |
Aug 12, 2013 | 4.520 | 4.680 | 4.500 | 4.650 | 9,918,210 | +0.10(+2.20%) |
Aug 09, 2013 | 4.550 | 4.680 | 4.520 | 4.550 | 20,799,972 | -0.04(-0.87%) |
Aug 08, 2013 | 4.610 | 4.610 | 4.440 | 4.590 | 12,451,622 | -0.02(-0.43%) |
Aug 07, 2013 | 4.520 | 4.650 | 4.480 | 4.610 | 20,866,708 | +0.05(+1.10%) |
Aug 06, 2013 | 4.510 | 4.580 | 4.510 | 4.560 | 15,240,351 | +0.00(+0.00%) |
Aug 05, 2013 | 4.500 | 4.580 | 4.470 | 4.560 | 16,807,580 | +0.07(+1.56%) |
Aug 02, 2013 | 4.420 | 4.495 | 4.380 | 4.490 | 11,781,270 | +0.09(+2.05%) |
Aug 01, 2013 | 4.380 | 4.420 | 4.350 | 4.400 | 11,195,913 | +0.04(+1.03%) |
Jul 31, 2013 | 4.320 | 4.400 | 4.270 | 4.355 | 0 | +0.04(+0.81%) |
Jul 30, 2013 | 4.280 | 4.330 | 4.250 | 4.320 | 0 | +0.03(+0.70%) |
Jul 29, 2013 | 4.250 | 4.290 | 4.220 | 4.290 | 4,999,999 | +0.02(+0.47%) |
Jul 26, 2013 | 4.250 | 4.300 | 4.230 | 4.270 | 0 | +0.01(+0.23%) |
Jul 25, 2013 | 4.260 | 4.300 | 4.230 | 4.260 | 0 | -0.02(-0.47%) |
Jul 24, 2013 | 4.240 | 4.295 | 4.150 | 4.280 | 0 | +0.03(+0.71%) |
Jul 23, 2013 | 4.280 | 4.300 | 4.190 | 4.250 | 0 | -0.05(-1.16%) |
Jul 22, 2013 | 4.270 | 4.300 | 4.220 | 4.300 | 13,526,310 | +0.03(+0.70%) |
Jul 19, 2013 | 4.220 | 4.270 | 4.120 | 4.270 | 8,168,609 | +0.07(+1.67%) |
Jul 18, 2013 | 4.140 | 4.230 | 4.130 | 4.200 | 10,177,159 | +0.07(+1.57%) |
Jul 17, 2013 | 4.110 | 4.170 | 4.090 | 4.135 | 7,924,148 | +0.04(+0.85%) |
Jul 16, 2013 | 4.100 | 4.130 | 4.040 | 4.100 | 0 | +0.02(+0.49%) |
Jul 15, 2013 | 4.050 | 4.090 | 3.990 | 4.080 | 0 | +0.05(+1.24%) |
Jul 12, 2013 | 4.040 | 4.050 | 4.000 | 4.030 | 0 | -0.00(-0.12%) |
Jul 11, 2013 | 4.050 | 4.080 | 3.990 | 4.035 | 0 | +0.02(+0.37%) |
Jul 10, 2013 | 4.020 | 4.050 | 3.980 | 4.020 | 0 | +0.03(+0.75%) |
Jul 09, 2013 | 4.030 | 4.050 | 3.990 | 3.990 | 0 | -0.04(-1.12%) |
Jul 08, 2013 | 4.010 | 4.040 | 3.950 | 4.035 | 0 | +0.06(+1.38%) |
Jul 05, 2013 | 4.000 | 4.000 | 3.910 | 3.980 | 0 | +0.02(+0.51%) |
Jul 03, 2013 | 3.990 | 3.990 | 3.935 | 3.960 | 0 | -0.02(-0.50%) |
Jul 02, 2013 | 4.030 | 4.110 | 3.950 | 3.980 | 0 | -0.04(-1.00%) |
Jul 01, 2013 | 4.050 | 4.100 | 4.000 | 4.020 | 0 | -0.03(-0.74%) |
Jun 28, 2013 | 4.030 | 4.100 | 3.965 | 4.050 | 15,338,824 | +0.12(+3.05%) |
Jun 26, 2013 | 4.000 | 4.000 | 3.900 | 3.930 | 0 | -0.05(-1.38%) |
Jun 25, 2013 | 3.860 | 3.990 | 3.850 | 3.985 | 0 | +0.19(+4.87%) |
Jun 24, 2013 | 3.920 | 3.930 | 3.800 | 3.800 | 0 | -0.12(-2.94%) |
Jun 21, 2013 | 3.880 | 3.940 | 3.830 | 3.915 | 12,965,138 | +0.02(+0.64%) |
Jun 20, 2013 | 4.000 | 4.010 | 3.850 | 3.890 | 12,025,875 | -0.12(-2.99%) |
Jun 19, 2013 | 4.040 | 4.090 | 4.010 | 4.010 | 0 | -0.03(-0.74%) |
Jun 18, 2013 | 4.080 | 4.105 | 4.020 | 4.040 | 9,644,532 | -0.04(-0.98%) |
Jun 17, 2013 | 4.240 | 4.250 | 4.060 | 4.080 | 11,054,148 | -0.14(-3.32%) |
Jun 14, 2013 | 4.240 | 4.270 | 4.190 | 4.220 | 0 | -0.02(-0.47%) |
Jun 13, 2013 | 4.120 | 4.240 | 4.100 | 4.240 | 12,401,046 | +0.09(+2.17%) |
Jun 12, 2013 | 4.050 | 4.150 | 4.015 | 4.150 | 9,462,165 | +0.11(+2.72%) |
Jun 11, 2013 | 4.070 | 4.115 | 4.030 | 4.040 | 5,963,912 | -0.10(-2.42%) |
Jun 10, 2013 | 4.050 | 4.150 | 4.050 | 4.140 | 0 | -0.02(-0.48%) |
Jun 07, 2013 | 4.150 | 4.170 | 4.080 | 4.160 | 0 | +0.04(+0.97%) |
Jun 06, 2013 | 4.010 | 4.130 | 4.010 | 4.120 | 0 | +0.07(+1.73%) |
Jun 05, 2013 | 4.130 | 4.130 | 3.960 | 4.050 | 0 | -0.11(-2.64%) |
Jun 04, 2013 | 4.220 | 4.260 | 4.110 | 4.160 | 0 | +0.00(+0.00%) |