Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.293 | 4.331 | 4.280 | 4.286 | 119,476 | +0.01(+0.30%) |
Aug 29, 2013 | 4.305 | 4.305 | 4.274 | 4.274 | 111,718 | -0.02(-0.44%) |
Aug 28, 2013 | 4.286 | 4.316 | 4.242 | 4.293 | 120,247 | -0.01(-0.15%) |
Aug 27, 2013 | 4.293 | 4.318 | 4.287 | 4.299 | 81,523 | -0.03(-0.73%) |
Aug 26, 2013 | 4.337 | 4.356 | 4.324 | 4.331 | 120,520 | -0.01(-0.29%) |
Aug 23, 2013 | 4.305 | 4.356 | 4.305 | 4.343 | 135,865 | +0.03(+0.59%) |
Aug 22, 2013 | 4.267 | 4.331 | 4.267 | 4.318 | 113,261 | +0.06(+1.34%) |
Aug 21, 2013 | 4.305 | 4.312 | 4.255 | 4.261 | 139,613 | -0.04(-0.88%) |
Aug 20, 2013 | 4.274 | 4.331 | 4.274 | 4.299 | 76,175 | +0.01(+0.30%) |
Aug 19, 2013 | 4.318 | 4.362 | 4.274 | 4.286 | 104,176 | -0.04(-1.02%) |
Aug 16, 2013 | 4.375 | 4.400 | 4.319 | 4.331 | 167,981 | -0.04(-0.87%) |
Aug 15, 2013 | 4.381 | 4.419 | 4.337 | 4.369 | 177,437 | -0.05(-1.15%) |
Aug 14, 2013 | 4.426 | 4.438 | 4.388 | 4.419 | 82,268 | -0.01(-0.14%) |
Aug 13, 2013 | 4.438 | 4.461 | 4.426 | 4.426 | 97,272 | -0.01(-0.33%) |
Aug 12, 2013 | 4.423 | 4.453 | 4.415 | 4.440 | 95,218 | +0.01(+0.14%) |
Aug 09, 2013 | 4.453 | 4.465 | 4.428 | 4.434 | 86,912 | -0.02(-0.42%) |
Aug 08, 2013 | 4.484 | 4.484 | 4.434 | 4.453 | 98,457 | -0.04(-0.98%) |
Aug 07, 2013 | 4.459 | 4.497 | 4.440 | 4.497 | 78,943 | +0.04(+0.85%) |
Aug 06, 2013 | 4.459 | 4.484 | 4.453 | 4.459 | 71,904 | -0.03(-0.70%) |
Aug 05, 2013 | 4.491 | 4.511 | 4.472 | 4.491 | 74,869 | -0.03(-0.56%) |
Aug 02, 2013 | 4.509 | 4.528 | 4.497 | 4.516 | 88,648 | -0.03(-0.69%) |
Aug 01, 2013 | 4.478 | 4.553 | 4.472 | 4.547 | 166,425 | +0.07(+1.62%) |
Jul 31, 2013 | 4.472 | 4.503 | 4.472 | 4.475 | 111,155 | +0.00(+0.07%) |
Jul 30, 2013 | 4.465 | 4.484 | 4.453 | 4.472 | 80,007 | +0.03(+0.57%) |
Jul 29, 2013 | 4.434 | 4.491 | 4.434 | 4.447 | 135,038 | -0.01(-0.14%) |
Jul 26, 2013 | 4.459 | 4.478 | 4.452 | 4.453 | 84,511 | -0.02(-0.42%) |
Jul 25, 2013 | 4.447 | 4.472 | 4.435 | 4.472 | 106,549 | -0.02(-0.34%) |
Jul 24, 2013 | 4.497 | 4.509 | 4.459 | 4.487 | 76,636 | -0.03(-0.63%) |
Jul 23, 2013 | 4.491 | 4.516 | 4.465 | 4.516 | 175,445 | +0.06(+1.27%) |
Jul 22, 2013 | 4.421 | 4.467 | 4.428 | 4.459 | 117,004 | +0.03(+0.71%) |
Jul 19, 2013 | 4.421 | 4.447 | 4.421 | 4.428 | 89,365 | -0.03(-0.57%) |
Jul 18, 2013 | 4.409 | 4.465 | 4.409 | 4.453 | 88,486 | +0.03(+0.71%) |
Jul 17, 2013 | 4.421 | 4.434 | 4.409 | 4.421 | 152,169 | +0.01(+0.14%) |
Jul 16, 2013 | 4.465 | 4.465 | 4.409 | 4.415 | 159,911 | -0.07(-1.54%) |
Jul 15, 2013 | 4.453 | 4.484 | 4.421 | 4.484 | 169,241 | +0.04(+0.85%) |
Jul 12, 2013 | 4.396 | 4.453 | 4.396 | 4.447 | 142,742 | +0.01(+0.28%) |
Jul 11, 2013 | 4.384 | 4.434 | 4.358 | 4.434 | 113,863 | +0.08(+1.83%) |
Jul 10, 2013 | 4.335 | 4.354 | 4.329 | 4.354 | 130,359 | +0.02(+0.43%) |
Jul 09, 2013 | 4.335 | 4.342 | 4.304 | 4.335 | 117,733 | +0.00(+0.00%) |
Jul 08, 2013 | 4.323 | 4.348 | 4.317 | 4.335 | 134,817 | +0.00(+0.00%) |
Jul 05, 2013 | 4.373 | 4.373 | 4.310 | 4.335 | 132,190 | +0.01(+0.14%) |
Jul 03, 2013 | 4.342 | 4.342 | 4.311 | 4.329 | 79,661 | -0.02(-0.57%) |
Jul 02, 2013 | 4.335 | 4.373 | 4.329 | 4.354 | 125,910 | +0.01(+0.14%) |
Jul 01, 2013 | 4.310 | 4.373 | 4.310 | 4.348 | 154,872 | +0.03(+0.72%) |
Jun 28, 2013 | 4.292 | 4.323 | 4.260 | 4.317 | 164,745 | +0.09(+2.22%) |
Jun 26, 2013 | 4.192 | 4.223 | 4.173 | 4.223 | 125,691 | +0.06(+1.50%) |
Jun 25, 2013 | 4.173 | 4.192 | 4.142 | 4.160 | 178,442 | -0.01(-0.30%) |
Jun 24, 2013 | 4.185 | 4.185 | 4.109 | 4.173 | 188,122 | -0.06(-1.47%) |
Jun 21, 2013 | 4.179 | 4.253 | 4.129 | 4.235 | 265,551 | -0.01(-0.15%) |
Jun 20, 2013 | 4.292 | 4.329 | 4.242 | 4.242 | 159,551 | -0.12(-2.85%) |
Jun 19, 2013 | 4.392 | 4.410 | 4.354 | 4.366 | 71,950 | -0.04(-1.01%) |
Jun 18, 2013 | 4.367 | 4.423 | 4.354 | 4.410 | 165,931 | +0.04(+0.86%) |
Jun 17, 2013 | 4.342 | 4.379 | 4.321 | 4.373 | 187,377 | +0.04(+1.01%) |
Jun 14, 2013 | 4.304 | 4.360 | 4.304 | 4.329 | 120,863 | +0.00(+0.00%) |
Jun 13, 2013 | 4.273 | 4.366 | 4.254 | 4.329 | 220,398 | +0.04(+0.87%) |
Jun 12, 2013 | 4.379 | 4.398 | 4.285 | 4.292 | 194,949 | -0.08(-1.76%) |
Jun 11, 2013 | 4.381 | 4.418 | 4.368 | 4.368 | 109,601 | -0.05(-1.12%) |
Jun 10, 2013 | 4.437 | 4.455 | 4.418 | 4.418 | 165,819 | -0.04(-0.84%) |
Jun 07, 2013 | 4.399 | 4.467 | 4.399 | 4.455 | 119,438 | +0.07(+1.56%) |
Jun 06, 2013 | 4.356 | 4.399 | 4.350 | 4.387 | 112,539 | +0.01(+0.14%) |
Jun 05, 2013 | 4.406 | 4.424 | 4.368 | 4.381 | 124,104 | -0.04(-0.98%) |
Jun 04, 2013 | 4.437 | 4.480 | 4.413 | 4.424 | 240,100 | -0.01(-0.14%) |