Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.444 | 4.634 | 4.395 | 4.535 | 14,936,970 | -0.01(-0.18%) |
Aug 29, 2013 | 4.527 | 4.601 | 4.354 | 4.543 | 21,748,016 | +0.01(+0.18%) |
Aug 28, 2013 | 4.675 | 4.782 | 4.494 | 4.535 | 21,433,626 | -0.12(-2.48%) |
Aug 27, 2013 | 4.997 | 5.046 | 4.634 | 4.650 | 23,945,006 | -0.21(-4.41%) |
Aug 26, 2013 | 4.857 | 4.947 | 4.749 | 4.865 | 14,095,767 | +0.05(+1.03%) |
Aug 23, 2013 | 4.675 | 4.873 | 4.637 | 4.815 | 13,394,873 | +0.14(+3.00%) |
Aug 22, 2013 | 4.667 | 4.848 | 4.593 | 4.675 | 14,983,284 | +0.10(+2.16%) |
Aug 21, 2013 | 4.824 | 4.824 | 4.560 | 4.576 | 18,352,682 | -0.30(-6.09%) |
Aug 20, 2013 | 4.725 | 4.914 | 4.700 | 4.873 | 19,479,082 | +0.16(+3.50%) |
Aug 19, 2013 | 4.956 | 4.956 | 4.683 | 4.708 | 15,861,087 | -0.17(-3.55%) |
Aug 16, 2013 | 5.063 | 5.137 | 4.832 | 4.881 | 20,259,208 | -0.12(-2.31%) |
Aug 15, 2013 | 4.733 | 5.038 | 4.667 | 4.997 | 20,697,952 | +0.23(+4.84%) |
Aug 14, 2013 | 4.477 | 4.799 | 4.461 | 4.766 | 18,420,916 | +0.32(+7.24%) |
Aug 13, 2013 | 4.593 | 4.613 | 4.413 | 4.444 | 12,063,542 | -0.15(-3.23%) |
Aug 12, 2013 | 4.486 | 4.667 | 4.486 | 4.593 | 15,873,102 | +0.27(+6.30%) |
Aug 09, 2013 | 4.288 | 4.411 | 4.238 | 4.321 | 21,725,614 | +0.01(+0.19%) |
Aug 08, 2013 | 4.123 | 4.325 | 4.106 | 4.312 | 21,667,400 | +0.25(+6.09%) |
Aug 07, 2013 | 4.065 | 4.172 | 4.040 | 4.065 | 9,993,215 | -0.02(-0.60%) |
Aug 06, 2013 | 4.222 | 4.222 | 4.082 | 4.090 | 17,182,012 | -0.12(-2.75%) |
Aug 05, 2013 | 4.222 | 4.279 | 4.205 | 4.205 | 7,114,952 | +0.00(+0.00%) |
Aug 02, 2013 | 4.263 | 4.337 | 4.190 | 4.205 | 12,028,802 | -0.02(-0.39%) |
Aug 01, 2013 | 4.362 | 4.378 | 4.131 | 4.222 | 19,370,734 | -0.09(-2.10%) |
Jul 31, 2013 | 4.362 | 4.469 | 4.238 | 4.312 | 15,037,583 | -0.02(-0.57%) |
Jul 30, 2013 | 4.420 | 4.444 | 4.263 | 4.337 | 10,659,418 | -0.08(-1.87%) |
Jul 29, 2013 | 4.469 | 4.527 | 4.420 | 4.420 | 7,200,757 | -0.09(-2.01%) |
Jul 26, 2013 | 4.378 | 4.519 | 4.329 | 4.510 | 8,646,935 | +0.08(+1.86%) |
Jul 25, 2013 | 4.387 | 4.540 | 4.378 | 4.428 | 14,263,665 | +0.01(+0.19%) |
Jul 24, 2013 | 4.626 | 4.642 | 4.329 | 4.420 | 14,611,722 | -0.26(-5.47%) |
Jul 23, 2013 | 4.560 | 4.700 | 4.502 | 4.675 | 17,105,900 | +0.08(+1.80%) |
Jul 22, 2013 | 4.486 | 4.634 | 4.387 | 4.593 | 18,830,426 | +0.35(+8.37%) |
Jul 19, 2013 | 4.098 | 4.271 | 4.049 | 4.238 | 9,059,873 | +0.19(+4.68%) |
Jul 18, 2013 | 4.115 | 4.172 | 4.016 | 4.049 | 6,679,824 | -0.06(-1.41%) |
Jul 17, 2013 | 4.263 | 4.403 | 4.082 | 4.106 | 10,067,158 | -0.10(-2.35%) |
Jul 16, 2013 | 3.983 | 4.213 | 3.950 | 4.205 | 12,648,603 | +0.26(+6.47%) |
Jul 15, 2013 | 3.991 | 4.049 | 3.950 | 3.950 | 7,274,987 | -0.05(-1.24%) |
Jul 12, 2013 | 4.057 | 4.073 | 3.958 | 3.999 | 6,220,210 | -0.08(-2.02%) |
Jul 11, 2013 | 4.049 | 4.082 | 3.958 | 4.082 | 11,718,976 | +0.27(+7.14%) |
Jul 10, 2013 | 3.801 | 3.908 | 3.752 | 3.809 | 15,044,857 | +0.02(+0.65%) |
Jul 09, 2013 | 3.900 | 3.801 | 3.752 | 3.785 | 13,639,985 | -0.01(-0.22%) |
Jul 08, 2013 | 3.958 | 3.974 | 3.785 | 3.793 | 10,057,692 | -0.12(-3.16%) |
Jul 05, 2013 | 4.016 | 4.032 | 3.818 | 3.917 | 13,926,446 | -0.26(-6.13%) |
Jul 03, 2013 | 4.082 | 4.180 | 4.057 | 4.172 | 7,001,303 | +0.13(+3.27%) |
Jul 02, 2013 | 4.172 | 4.222 | 3.991 | 4.040 | 12,938,282 | -0.16(-3.92%) |
Jul 01, 2013 | 4.296 | 4.362 | 4.123 | 4.205 | 10,878,260 | +0.00(+0.00%) |
Jun 28, 2013 | 3.768 | 4.246 | 3.743 | 4.205 | 25,393,920 | +0.38(+9.91%) |
Jun 27, 2013 | 3.842 | 3.908 | 3.743 | 3.826 | 14,428,336 | +0.07(+1.75%) |
Jun 26, 2013 | 3.851 | 3.875 | 3.735 | 3.760 | 20,571,576 | -0.21(-5.39%) |
Jun 25, 2013 | 4.007 | 4.073 | 3.958 | 3.974 | 9,928,782 | -0.04(-1.03%) |
Jun 24, 2013 | 4.082 | 4.123 | 3.983 | 4.016 | 23,828,392 | -0.13(-3.18%) |
Jun 21, 2013 | 4.156 | 4.238 | 4.007 | 4.148 | 19,138,402 | -0.02(-0.40%) |
Jun 20, 2013 | 4.205 | 4.345 | 4.082 | 4.164 | 48,773,640 | -0.38(-8.35%) |
Jun 19, 2013 | 4.758 | 4.799 | 4.535 | 4.543 | 13,255,890 | -0.21(-4.51%) |
Jun 18, 2013 | 4.799 | 4.865 | 4.692 | 4.758 | 8,943,792 | -0.08(-1.70%) |
Jun 17, 2013 | 4.815 | 4.976 | 4.791 | 4.840 | 8,631,471 | +0.04(+0.86%) |
Jun 14, 2013 | 4.980 | 4.997 | 4.791 | 4.799 | 8,695,850 | -0.16(-3.16%) |
Jun 13, 2013 | 4.758 | 4.972 | 4.741 | 4.956 | 10,856,995 | +0.11(+2.21%) |
Jun 12, 2013 | 4.791 | 4.989 | 4.758 | 4.848 | 12,483,345 | -0.05(-1.01%) |
Jun 11, 2013 | 4.848 | 5.038 | 4.799 | 4.898 | 18,104,902 | -0.31(-6.01%) |
Jun 10, 2013 | 5.129 | 5.310 | 5.071 | 5.211 | 8,612,193 | +0.04(+0.80%) |
Jun 07, 2013 | 5.294 | 5.347 | 5.088 | 5.170 | 11,966,511 | -0.26(-4.71%) |
Jun 06, 2013 | 5.360 | 5.467 | 5.302 | 5.426 | 13,608,706 | +0.06(+1.08%) |
Jun 05, 2013 | 5.351 | 5.479 | 5.294 | 5.368 | 10,622,301 | +0.06(+1.09%) |
Jun 04, 2013 | 5.343 | 5.376 | 5.236 | 5.310 | 8,860,471 | -0.12(-2.28%) |