Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.100 | 4.100 | 3.990 | 4.015 | 10,612 | -0.04(-0.86%) |
Aug 29, 2013 | 4.100 | 4.130 | 4.050 | 4.050 | 14,925 | -0.11(-2.64%) |
Aug 28, 2013 | 4.090 | 4.180 | 4.090 | 4.160 | 7,096 | +0.04(+0.97%) |
Aug 27, 2013 | 4.130 | 4.150 | 4.110 | 4.120 | 21,337 | -0.02(-0.48%) |
Aug 26, 2013 | 4.120 | 4.220 | 4.100 | 4.140 | 36,175 | -0.12(-2.82%) |
Aug 23, 2013 | 4.170 | 4.300 | 4.170 | 4.260 | 61,033 | +0.11(+2.65%) |
Aug 22, 2013 | 4.131 | 4.200 | 4.110 | 4.150 | 10,917 | +0.00(+0.00%) |
Aug 21, 2013 | 4.167 | 4.170 | 4.106 | 4.150 | 31,692 | -0.11(-2.61%) |
Aug 20, 2013 | 4.280 | 4.290 | 4.230 | 4.261 | 7,786 | -0.07(-1.59%) |
Aug 19, 2013 | 4.330 | 4.360 | 4.330 | 4.330 | 4,589 | +0.03(+0.70%) |
Aug 16, 2013 | 4.270 | 4.320 | 4.270 | 4.300 | 8,685 | -0.05(-1.15%) |
Aug 15, 2013 | 4.360 | 4.360 | 4.300 | 4.350 | 8,808 | -0.03(-0.68%) |
Aug 14, 2013 | 4.350 | 4.400 | 4.340 | 4.380 | 12,166 | -0.04(-0.90%) |
Aug 13, 2013 | 4.460 | 4.460 | 4.390 | 4.420 | 10,999 | -0.02(-0.45%) |
Aug 12, 2013 | 4.394 | 4.460 | 4.388 | 4.440 | 5,846 | -0.02(-0.45%) |
Aug 09, 2013 | 4.390 | 4.460 | 4.390 | 4.460 | 14,039 | +0.08(+1.83%) |
Aug 08, 2013 | 4.350 | 4.390 | 4.350 | 4.380 | 25,473 | +0.10(+2.34%) |
Aug 07, 2013 | 4.190 | 4.280 | 4.190 | 4.280 | 10,887 | +0.04(+0.94%) |
Aug 06, 2013 | 4.230 | 4.240 | 4.200 | 4.240 | 19,920 | -0.01(-0.24%) |
Aug 05, 2013 | 4.210 | 4.282 | 4.210 | 4.250 | 8,221 | +0.05(+1.17%) |
Aug 02, 2013 | 4.250 | 4.250 | 4.200 | 4.201 | 19,881 | -0.05(-1.15%) |
Aug 01, 2013 | 4.240 | 4.292 | 4.190 | 4.250 | 22,837 | -0.02(-0.47%) |
Jul 31, 2013 | 4.220 | 4.280 | 4.180 | 4.270 | 8,775 | +0.08(+1.91%) |
Jul 30, 2013 | 4.110 | 4.200 | 4.110 | 4.190 | 12,700 | -0.02(-0.48%) |
Jul 29, 2013 | 4.210 | 4.280 | 4.170 | 4.210 | 91,965 | -0.06(-1.41%) |
Jul 26, 2013 | 4.230 | 4.270 | 4.230 | 4.270 | 13,337 | +0.04(+0.95%) |
Jul 25, 2013 | 4.180 | 4.230 | 4.150 | 4.230 | 15,789 | +0.02(+0.48%) |
Jul 24, 2013 | 4.258 | 4.280 | 4.190 | 4.210 | 19,852 | -0.05(-1.17%) |
Jul 23, 2013 | 4.204 | 4.270 | 4.190 | 4.260 | 17,250 | +0.07(+1.67%) |
Jul 22, 2013 | 4.160 | 4.220 | 4.160 | 4.190 | 43,655 | -0.03(-0.71%) |
Jul 19, 2013 | 4.170 | 4.280 | 4.170 | 4.220 | 15,316 | +0.01(+0.24%) |
Jul 18, 2013 | 4.200 | 4.280 | 4.150 | 4.210 | 123,014 | -0.04(-0.94%) |
Jul 17, 2013 | 4.240 | 4.310 | 4.180 | 4.250 | 124,055 | +0.07(+1.67%) |
Jul 16, 2013 | 4.150 | 4.180 | 4.110 | 4.180 | 38,562 | +0.07(+1.70%) |
Jul 15, 2013 | 4.061 | 4.120 | 4.060 | 4.110 | 15,535 | +0.05(+1.23%) |
Jul 12, 2013 | 4.080 | 4.090 | 4.050 | 4.060 | 169,628 | -0.04(-1.02%) |
Jul 11, 2013 | 4.110 | 4.110 | 4.050 | 4.102 | 447,197 | +0.15(+3.85%) |
Jul 10, 2013 | 3.980 | 4.000 | 3.950 | 3.950 | 160,780 | -0.05(-1.25%) |
Jul 09, 2013 | 4.150 | 4.020 | 3.960 | 4.000 | 70,003 | +0.07(+1.78%) |
Jul 08, 2013 | 3.910 | 4.000 | 3.900 | 3.930 | 7,992 | +0.05(+1.29%) |
Jul 05, 2013 | 3.900 | 3.970 | 3.820 | 3.880 | 23,160 | -0.06(-1.52%) |
Jul 03, 2013 | 3.960 | 3.990 | 3.870 | 3.940 | 20,503 | -0.05(-1.25%) |
Jul 02, 2013 | 3.961 | 4.080 | 3.950 | 3.990 | 47,030 | +0.01(+0.25%) |
Jul 01, 2013 | 3.950 | 4.010 | 3.950 | 3.980 | 66,123 | +0.00(+0.00%) |
Jun 28, 2013 | 3.970 | 4.020 | 3.910 | 3.980 | 46,723 | -0.05(-1.24%) |
Jun 27, 2013 | 3.990 | 4.040 | 3.980 | 4.030 | 21,441 | +0.08(+2.03%) |
Jun 26, 2013 | 4.000 | 4.030 | 3.930 | 3.950 | 52,242 | -0.12(-2.95%) |
Jun 25, 2013 | 4.050 | 4.100 | 3.980 | 4.070 | 65,623 | +0.07(+1.75%) |
Jun 24, 2013 | 3.950 | 4.020 | 3.910 | 4.000 | 39,841 | -0.04(-0.99%) |
Jun 21, 2013 | 4.030 | 4.070 | 3.930 | 4.040 | 37,191 | -0.05(-1.22%) |
Jun 20, 2013 | 4.270 | 4.270 | 4.040 | 4.090 | 17,933 | -0.21(-4.88%) |
Jun 19, 2013 | 4.360 | 4.430 | 4.300 | 4.300 | 15,552 | -0.14(-3.15%) |
Jun 18, 2013 | 4.360 | 4.440 | 4.360 | 4.440 | 9,714 | +0.10(+2.30%) |
Jun 17, 2013 | 4.380 | 4.400 | 4.330 | 4.340 | 17,903 | -0.08(-1.81%) |
Jun 14, 2013 | 4.510 | 4.510 | 4.420 | 4.420 | 2,925 | -0.08(-1.78%) |
Jun 13, 2013 | 4.370 | 4.500 | 4.370 | 4.500 | 30,875 | +0.18(+4.17%) |
Jun 12, 2013 | 4.430 | 4.440 | 4.320 | 4.320 | 61,539 | -0.13(-2.92%) |
Jun 11, 2013 | 4.420 | 4.450 | 4.400 | 4.450 | 75,473 | -0.03(-0.67%) |
Jun 10, 2013 | 4.580 | 4.600 | 4.480 | 4.480 | 123,480 | -0.12(-2.61%) |
Jun 07, 2013 | 4.650 | 4.650 | 4.590 | 4.600 | 9,061 | +0.01(+0.22%) |
Jun 06, 2013 | 4.580 | 4.630 | 4.560 | 4.590 | 21,775 | +0.06(+1.44%) |
Jun 05, 2013 | 4.570 | 4.570 | 4.520 | 4.525 | 32,615 | -0.04(-0.98%) |
Jun 04, 2013 | 4.600 | 4.600 | 4.540 | 4.570 | 33,049 | -0.02(-0.44%) |