Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.089 | 4.119 | 4.010 | 4.109 | 0 | -0.04(-0.95%) |
Aug 29, 2013 | 4.080 | 4.159 | 4.070 | 4.149 | 0 | +0.08(+1.94%) |
Aug 28, 2013 | 4.119 | 4.129 | 4.070 | 4.070 | 0 | -0.11(-2.60%) |
Aug 27, 2013 | 4.149 | 4.178 | 4.070 | 4.178 | 0 | +0.01(+0.24%) |
Aug 26, 2013 | 4.307 | 4.307 | 4.149 | 4.169 | 0 | -0.14(-3.21%) |
Aug 23, 2013 | 4.218 | 4.307 | 4.198 | 4.307 | 0 | +0.06(+1.40%) |
Aug 22, 2013 | 4.257 | 4.277 | 4.169 | 4.248 | 0 | -0.01(-0.23%) |
Aug 21, 2013 | 4.198 | 4.257 | 4.198 | 4.257 | 0 | +0.05(+1.17%) |
Aug 20, 2013 | 4.317 | 4.327 | 4.208 | 4.208 | 0 | -0.16(-3.62%) |
Aug 19, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4.257 | 4.366 | 4.238 | 4.366 | 0 | +0.07(+1.63%) |
Aug 15, 2013 | 4.317 | 4.317 | 4.248 | 4.296 | 8,937 | -0.02(-0.48%) |
Aug 14, 2013 | 4.326 | 4.336 | 4.317 | 4.317 | 0 | -0.01(-0.23%) |
Aug 13, 2013 | 4.346 | 4.356 | 4.327 | 4.327 | 1,346 | -0.06(-1.32%) |
Aug 12, 2013 | 4.327 | 4.384 | 4.317 | 4.384 | 6,580 | +0.01(+0.19%) |
Aug 09, 2013 | 4.317 | 4.396 | 4.317 | 4.376 | 4,221 | +0.05(+1.14%) |
Aug 08, 2013 | 4.425 | 4.425 | 4.327 | 4.327 | 4,152 | +0.01(+0.23%) |
Aug 07, 2013 | 4.296 | 4.445 | 4.258 | 4.317 | 5,750 | -0.03(-0.68%) |
Aug 06, 2013 | 4.386 | 4.386 | 4.308 | 4.346 | 860 | -0.02(-0.54%) |
Aug 05, 2013 | 4.366 | 4.396 | 4.287 | 4.370 | 3,358 | +0.00(+0.09%) |
Aug 02, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 708 | -0.04(-0.94%) |
Aug 01, 2013 | 4.366 | 4.455 | 4.277 | 4.407 | 911 | +0.03(+0.72%) |
Jul 31, 2013 | 4.485 | 4.485 | 4.267 | 4.376 | 0 | -0.12(-2.64%) |
Jul 30, 2013 | 4.455 | 4.573 | 4.386 | 4.494 | 0 | +0.01(+0.28%) |
Jul 29, 2013 | 4.524 | 4.564 | 4.425 | 4.482 | 0 | -0.09(-1.90%) |
Jul 26, 2013 | 4.582 | 4.583 | 4.514 | 4.569 | 0 | -0.02(-0.54%) |
Jul 25, 2013 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | -0.00(-0.00%) |
Jul 24, 2013 | 4.544 | 4.613 | 4.455 | 4.593 | 0 | +0.14(+3.10%) |
Jul 23, 2013 | 4.574 | 4.574 | 4.445 | 4.455 | 0 | -0.21(-4.45%) |
Jul 22, 2013 | 4.643 | 4.662 | 4.495 | 4.662 | 0 | +0.14(+3.06%) |
Jul 19, 2013 | 4.554 | 4.593 | 4.445 | 4.524 | 0 | -0.07(-1.51%) |
Jul 18, 2013 | 4.682 | 4.722 | 4.445 | 4.593 | 0 | -0.14(-2.92%) |
Jul 17, 2013 | 4.850 | 4.881 | 4.712 | 4.732 | 12,259 | -0.11(-2.24%) |
Jul 16, 2013 | 4.782 | 4.840 | 4.782 | 4.840 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 4.840 | 4.860 | 4.712 | 4.840 | 0 | -0.05(-1.01%) |
Jul 12, 2013 | 4.860 | 4.890 | 4.791 | 4.890 | 0 | +0.06(+1.23%) |
Jul 11, 2013 | 4.860 | 4.860 | 4.771 | 4.830 | 0 | +0.08(+1.66%) |
Jul 10, 2013 | 4.929 | 4.929 | 4.751 | 4.751 | 0 | -0.02(-0.41%) |
Jul 09, 2013 | 4.830 | 4.890 | 4.771 | 4.771 | 0 | -0.05(-1.02%) |
Jul 08, 2013 | 4.811 | 4.919 | 4.801 | 4.820 | 0 | -0.02(-0.41%) |
Jul 05, 2013 | 4.840 | 4.890 | 4.761 | 4.840 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | -0.05(-1.01%) |
Jul 02, 2013 | 4.939 | 4.949 | 4.801 | 4.890 | 0 | -0.06(-1.20%) |
Jul 01, 2013 | 4.801 | 5.018 | 4.801 | 4.949 | 0 | +0.29(+6.14%) |
Jun 28, 2013 | 4.860 | 4.880 | 4.643 | 4.662 | 36,390 | -0.18(-3.67%) |
Jun 27, 2013 | 4.850 | 4.850 | 4.741 | 4.840 | 0 | +0.05(+1.03%) |
Jun 26, 2013 | 4.845 | 4.870 | 4.692 | 4.791 | 0 | -0.01(-0.21%) |
Jun 25, 2013 | 4.890 | 4.899 | 4.797 | 4.801 | 0 | +0.01(+0.21%) |
Jun 24, 2013 | 4.919 | 4.933 | 4.791 | 4.791 | 0 | -0.15(-3.00%) |
Jun 21, 2013 | 4.870 | 5.018 | 4.741 | 4.939 | 34,595 | +0.15(+3.09%) |
Jun 20, 2013 | 4.741 | 4.830 | 4.643 | 4.791 | 0 | +0.01(+0.26%) |
Jun 19, 2013 | 4.939 | 4.939 | 4.702 | 4.778 | 0 | +0.05(+0.99%) |
Jun 18, 2013 | 4.564 | 4.830 | 4.564 | 4.732 | 0 | +0.13(+2.79%) |
Jun 17, 2013 | 4.830 | 4.929 | 4.603 | 4.603 | 0 | -0.10(-2.10%) |
Jun 14, 2013 | 4.445 | 4.890 | 4.445 | 4.702 | 0 | -0.24(-4.80%) |
Jun 13, 2013 | 4.825 | 5.018 | 4.722 | 4.939 | 51,281 | +0.19(+3.95%) |
Jun 12, 2013 | 4.781 | 4.840 | 4.692 | 4.751 | 18,061 | -0.06(-1.23%) |
Jun 11, 2013 | 4.751 | 4.820 | 4.623 | 4.811 | 17,587 | +0.02(+0.43%) |
Jun 10, 2013 | 4.761 | 4.790 | 4.574 | 4.790 | 0 | +0.13(+2.73%) |
Jun 07, 2013 | 4.593 | 4.988 | 4.593 | 4.662 | 0 | +0.14(+3.06%) |
Jun 06, 2013 | 4.465 | 4.574 | 4.327 | 4.524 | 0 | +0.13(+2.92%) |
Jun 05, 2013 | 4.248 | 4.465 | 4.248 | 4.396 | 0 | +0.11(+2.53%) |
Jun 04, 2013 | 4.445 | 4.583 | 4.178 | 4.287 | 0 | -0.09(-2.12%) |