Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.124 | 4.129 | 4.090 | 4.113 | 182,918 | -0.01(-0.27%) |
Aug 29, 2013 | 4.090 | 4.124 | 4.068 | 4.124 | 185,801 | +0.01(+0.27%) |
Aug 28, 2013 | 4.129 | 4.135 | 4.101 | 4.113 | 168,714 | -0.02(-0.41%) |
Aug 27, 2013 | 4.107 | 4.135 | 4.107 | 4.129 | 255,066 | +0.02(+0.41%) |
Aug 26, 2013 | 4.157 | 4.174 | 4.113 | 4.113 | 229,736 | -0.06(-1.47%) |
Aug 23, 2013 | 4.157 | 4.191 | 4.141 | 4.174 | 304,809 | -0.01(-0.13%) |
Aug 22, 2013 | 4.135 | 4.191 | 4.107 | 4.180 | 297,816 | +0.06(+1.49%) |
Aug 21, 2013 | 4.124 | 4.149 | 4.113 | 4.118 | 290,283 | -0.03(-0.81%) |
Aug 20, 2013 | 4.057 | 4.157 | 4.040 | 4.152 | 413,560 | +0.11(+2.62%) |
Aug 19, 2013 | 4.040 | 4.079 | 4.028 | 4.046 | 396,499 | -0.01(-0.14%) |
Aug 16, 2013 | 4.107 | 4.113 | 4.051 | 4.051 | 407,715 | -0.07(-1.76%) |
Aug 15, 2013 | 4.141 | 4.152 | 4.101 | 4.124 | 263,627 | -0.04(-0.94%) |
Aug 14, 2013 | 4.141 | 4.163 | 4.141 | 4.163 | 186,205 | +0.00(+0.00%) |
Aug 13, 2013 | 4.185 | 4.191 | 4.141 | 4.163 | 245,405 | -0.04(-0.93%) |
Aug 12, 2013 | 4.191 | 4.208 | 4.174 | 4.202 | 293,368 | +0.00(+0.10%) |
Aug 09, 2013 | 4.187 | 4.198 | 4.165 | 4.198 | 258,276 | +0.01(+0.27%) |
Aug 08, 2013 | 4.181 | 4.203 | 4.148 | 4.187 | 375,411 | -0.01(-0.13%) |
Aug 07, 2013 | 4.192 | 4.203 | 4.159 | 4.192 | 288,528 | +0.00(+0.00%) |
Aug 06, 2013 | 4.220 | 4.226 | 4.176 | 4.192 | 234,426 | -0.04(-0.92%) |
Aug 05, 2013 | 4.237 | 4.242 | 4.220 | 4.231 | 221,832 | -0.01(-0.26%) |
Aug 02, 2013 | 4.226 | 4.253 | 4.220 | 4.242 | 203,024 | +0.01(+0.26%) |
Aug 01, 2013 | 4.253 | 4.281 | 4.220 | 4.231 | 194,010 | -0.04(-0.91%) |
Jul 31, 2013 | 4.264 | 4.276 | 4.231 | 4.270 | 281,844 | -0.01(-0.13%) |
Jul 30, 2013 | 4.259 | 4.292 | 4.253 | 4.276 | 183,255 | +0.01(+0.26%) |
Jul 29, 2013 | 4.248 | 4.276 | 4.248 | 4.264 | 125,774 | +0.01(+0.13%) |
Jul 26, 2013 | 4.203 | 4.281 | 4.203 | 4.259 | 163,328 | +0.03(+0.79%) |
Jul 25, 2013 | 4.226 | 4.242 | 4.170 | 4.226 | 286,158 | -0.03(-0.65%) |
Jul 24, 2013 | 4.303 | 4.303 | 4.237 | 4.253 | 272,537 | -0.04(-1.03%) |
Jul 23, 2013 | 4.242 | 4.320 | 4.226 | 4.298 | 260,835 | +0.04(+1.04%) |
Jul 22, 2013 | 4.292 | 4.320 | 4.231 | 4.253 | 363,170 | -0.07(-1.54%) |
Jul 19, 2013 | 4.337 | 4.342 | 4.298 | 4.320 | 344,743 | -0.03(-0.77%) |
Jul 18, 2013 | 4.359 | 4.381 | 4.353 | 4.353 | 306,708 | +0.00(+0.00%) |
Jul 17, 2013 | 4.314 | 4.364 | 4.314 | 4.353 | 259,952 | +0.06(+1.42%) |
Jul 16, 2013 | 4.309 | 4.314 | 4.276 | 4.292 | 272,312 | -0.04(-0.90%) |
Jul 15, 2013 | 4.359 | 4.398 | 4.314 | 4.331 | 278,785 | -0.04(-0.89%) |
Jul 12, 2013 | 4.431 | 4.442 | 4.342 | 4.370 | 342,733 | -0.06(-1.38%) |
Jul 11, 2013 | 4.387 | 4.464 | 4.387 | 4.431 | 220,691 | +0.06(+1.40%) |
Jul 10, 2013 | 4.359 | 4.381 | 4.342 | 4.370 | 201,297 | -0.01(-0.16%) |
Jul 09, 2013 | 4.377 | 4.388 | 4.355 | 4.377 | 222,399 | -0.01(-0.13%) |
Jul 08, 2013 | 4.349 | 4.421 | 4.349 | 4.382 | 162,839 | +0.02(+0.38%) |
Jul 05, 2013 | 4.405 | 4.405 | 4.313 | 4.366 | 171,124 | -0.06(-1.37%) |
Jul 03, 2013 | 4.471 | 4.471 | 4.388 | 4.427 | 103,350 | -0.07(-1.60%) |
Jul 02, 2013 | 4.531 | 4.548 | 4.493 | 4.498 | 262,235 | -0.03(-0.61%) |
Jul 01, 2013 | 4.487 | 4.537 | 4.487 | 4.526 | 175,630 | +0.03(+0.61%) |
Jun 28, 2013 | 4.520 | 4.520 | 4.421 | 4.498 | 274,703 | +0.00(+0.00%) |
Jun 27, 2013 | 4.449 | 4.554 | 4.432 | 4.498 | 305,134 | +0.08(+1.87%) |
Jun 26, 2013 | 4.311 | 4.443 | 4.311 | 4.416 | 425,484 | +0.12(+2.83%) |
Jun 25, 2013 | 4.349 | 4.349 | 4.211 | 4.294 | 358,249 | +0.02(+0.39%) |
Jun 24, 2013 | 4.311 | 4.316 | 4.178 | 4.278 | 410,591 | -0.06(-1.40%) |
Jun 21, 2013 | 4.338 | 4.394 | 4.300 | 4.338 | 362,909 | -0.02(-0.51%) |
Jun 20, 2013 | 4.410 | 4.421 | 4.327 | 4.360 | 652,092 | -0.08(-1.86%) |
Jun 19, 2013 | 4.427 | 4.460 | 4.422 | 4.443 | 222,537 | -0.02(-0.37%) |
Jun 18, 2013 | 4.476 | 4.476 | 4.427 | 4.460 | 244,711 | -0.04(-0.98%) |
Jun 17, 2013 | 4.537 | 4.542 | 4.493 | 4.504 | 205,450 | -0.03(-0.73%) |
Jun 14, 2013 | 4.487 | 4.543 | 4.476 | 4.537 | 234,560 | +0.07(+1.61%) |
Jun 13, 2013 | 4.432 | 4.509 | 4.421 | 4.465 | 270,621 | +0.01(+0.12%) |
Jun 12, 2013 | 4.581 | 4.581 | 4.443 | 4.460 | 568,967 | -0.12(-2.72%) |
Jun 11, 2013 | 4.636 | 4.636 | 4.554 | 4.584 | 229,393 | -0.08(-1.73%) |
Jun 10, 2013 | 4.726 | 4.726 | 4.643 | 4.665 | 304,562 | -0.07(-1.39%) |
Jun 07, 2013 | 4.731 | 4.748 | 4.693 | 4.731 | 227,519 | -0.01(-0.12%) |
Jun 06, 2013 | 4.643 | 4.737 | 4.643 | 4.737 | 350,812 | +0.09(+1.89%) |
Jun 05, 2013 | 4.627 | 4.665 | 4.621 | 4.649 | 252,443 | +0.04(+0.83%) |
Jun 04, 2013 | 4.572 | 4.626 | 4.517 | 4.610 | 472,638 | +0.03(+0.60%) |