Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.944 | 3.949 | 3.917 | 3.926 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 3.921 | 3.981 | 3.917 | 3.926 | 0 | -0.01(-0.23%) |
Aug 28, 2013 | 3.986 | 3.986 | 3.917 | 3.935 | 0 | -0.04(-0.92%) |
Aug 27, 2013 | 3.949 | 3.990 | 3.917 | 3.972 | 0 | +0.01(+0.23%) |
Aug 26, 2013 | 3.986 | 3.995 | 3.949 | 3.963 | 0 | -0.03(-0.80%) |
Aug 23, 2013 | 4.004 | 4.050 | 3.972 | 3.995 | 0 | -0.05(-1.25%) |
Aug 22, 2013 | 3.990 | 4.045 | 3.990 | 4.045 | 0 | +0.07(+1.73%) |
Aug 21, 2013 | 4.064 | 4.068 | 3.977 | 3.977 | 0 | -0.06(-1.59%) |
Aug 20, 2013 | 4.064 | 4.078 | 4.041 | 4.041 | 0 | -0.02(-0.56%) |
Aug 19, 2013 | 4.018 | 4.082 | 3.977 | 4.064 | 0 | +0.03(+0.68%) |
Aug 16, 2013 | 4.018 | 4.041 | 4.018 | 4.036 | 0 | +0.06(+1.50%) |
Aug 15, 2013 | 3.995 | 4.041 | 3.977 | 3.977 | 40,905 | -0.02(-0.57%) |
Aug 14, 2013 | 4.114 | 4.114 | 3.999 | 3.999 | 0 | -0.09(-2.13%) |
Aug 13, 2013 | 4.068 | 4.110 | 4.068 | 4.087 | 16,938 | +0.04(+0.91%) |
Aug 12, 2013 | 4.004 | 4.128 | 4.004 | 4.050 | 13,719 | -0.10(-2.43%) |
Aug 09, 2013 | 3.912 | 4.151 | 3.912 | 4.151 | 23,689 | +0.20(+5.12%) |
Aug 08, 2013 | 4.007 | 4.027 | 3.937 | 3.949 | 7,260 | -0.06(-1.60%) |
Aug 07, 2013 | 3.963 | 4.034 | 3.963 | 4.013 | 19,545 | +0.04(+0.92%) |
Aug 06, 2013 | 3.977 | 4.022 | 3.949 | 3.977 | 21,869 | +0.02(+0.58%) |
Aug 05, 2013 | 4.018 | 4.022 | 3.954 | 3.954 | 11,385 | -0.04(-1.03%) |
Aug 02, 2013 | 4.022 | 4.027 | 3.995 | 3.995 | 6,868 | -0.02(-0.57%) |
Aug 01, 2013 | 4.082 | 4.082 | 4.018 | 4.018 | 13,883 | -0.03(-0.68%) |
Jul 31, 2013 | 4.091 | 4.119 | 4.027 | 4.045 | 0 | -0.06(-1.34%) |
Jul 30, 2013 | 4.146 | 4.146 | 4.087 | 4.101 | 0 | +0.01(+0.34%) |
Jul 29, 2013 | 4.096 | 4.142 | 4.009 | 4.087 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.096 | 4.133 | 4.087 | 4.087 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 4.096 | 4.114 | 4.087 | 4.087 | 0 | -0.01(-0.34%) |
Jul 24, 2013 | 4.059 | 4.110 | 4.045 | 4.101 | 0 | +0.06(+1.48%) |
Jul 23, 2013 | 4.055 | 4.087 | 4.032 | 4.041 | 0 | -0.00(-0.11%) |
Jul 22, 2013 | 4.027 | 4.087 | 3.999 | 4.045 | 0 | -0.05(-1.23%) |
Jul 19, 2013 | 4.124 | 4.124 | 3.972 | 4.096 | 0 | -0.04(-0.89%) |
Jul 18, 2013 | 4.091 | 4.133 | 4.091 | 4.133 | 0 | +0.04(+1.01%) |
Jul 17, 2013 | 4.032 | 4.114 | 4.032 | 4.091 | 9,715 | +0.07(+1.83%) |
Jul 16, 2013 | 4.004 | 4.072 | 3.999 | 4.018 | 0 | +0.00(+0.11%) |
Jul 15, 2013 | 4.027 | 4.068 | 4.004 | 4.013 | 0 | -0.03(-0.68%) |
Jul 12, 2013 | 4.032 | 4.041 | 3.972 | 4.041 | 0 | +0.00(+0.11%) |
Jul 11, 2013 | 3.995 | 4.101 | 3.958 | 4.036 | 0 | +0.07(+1.74%) |
Jul 10, 2013 | 3.963 | 3.995 | 3.921 | 3.967 | 0 | +0.03(+0.70%) |
Jul 09, 2013 | 3.999 | 4.009 | 3.926 | 3.940 | 0 | -0.05(-1.27%) |
Jul 08, 2013 | 4.059 | 4.082 | 3.990 | 3.990 | 0 | -0.07(-1.70%) |
Jul 05, 2013 | 4.105 | 4.114 | 4.022 | 4.059 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.128 | 4.128 | 4.059 | 4.059 | 0 | -0.05(-1.23%) |
Jul 02, 2013 | 4.156 | 4.156 | 4.064 | 4.110 | 0 | -0.02(-0.56%) |
Jul 01, 2013 | 3.995 | 4.183 | 3.995 | 4.133 | 0 | +0.16(+4.05%) |
Jun 28, 2013 | 3.986 | 4.068 | 3.949 | 3.972 | 2,853,927 | -0.04(-0.92%) |
Jun 27, 2013 | 4.059 | 4.119 | 3.967 | 4.009 | 0 | +0.06(+1.51%) |
Jun 26, 2013 | 3.931 | 4.013 | 3.885 | 3.949 | 0 | +0.06(+1.53%) |
Jun 25, 2013 | 3.903 | 3.967 | 3.853 | 3.889 | 0 | +0.01(+0.36%) |
Jun 24, 2013 | 4.004 | 4.004 | 3.797 | 3.876 | 0 | -0.17(-4.09%) |
Jun 21, 2013 | 4.018 | 4.078 | 3.949 | 4.041 | 119,642 | +0.08(+1.97%) |
Jun 20, 2013 | 3.977 | 4.045 | 3.903 | 3.963 | 0 | -0.06(-1.37%) |
Jun 19, 2013 | 4.027 | 4.032 | 4.018 | 4.018 | 0 | -0.00(-0.11%) |
Jun 18, 2013 | 3.995 | 4.064 | 3.990 | 4.022 | 0 | +0.05(+1.15%) |
Jun 17, 2013 | 3.972 | 3.995 | 3.944 | 3.977 | 0 | +0.05(+1.17%) |
Jun 14, 2013 | 4.004 | 4.087 | 3.904 | 3.931 | 0 | -0.06(-1.50%) |
Jun 13, 2013 | 4.032 | 4.061 | 3.940 | 3.990 | 31,549 | -0.03(-0.80%) |
Jun 12, 2013 | 4.032 | 4.119 | 3.967 | 4.022 | 38,912 | -0.04(-1.02%) |
Jun 11, 2013 | 4.068 | 4.087 | 4.018 | 4.064 | 54,041 | -0.07(-1.78%) |
Jun 10, 2013 | 4.064 | 4.165 | 4.055 | 4.137 | 0 | +0.12(+3.09%) |
Jun 07, 2013 | 4.179 | 4.179 | 3.981 | 4.013 | 0 | -0.14(-3.43%) |
Jun 06, 2013 | 4.119 | 4.174 | 4.045 | 4.156 | 91,797 | +0.03(+0.67%) |
Jun 05, 2013 | 4.073 | 4.133 | 3.990 | 4.128 | 0 | +0.02(+0.45%) |
Jun 04, 2013 | 4.206 | 4.224 | 4.018 | 4.110 | 0 | -0.13(-3.03%) |