Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.272 | 4.328 | 4.241 | 4.318 | 0 | +0.10(+2.35%) |
Aug 29, 2013 | 4.241 | 4.263 | 4.210 | 4.219 | 0 | +0.02(+0.59%) |
Aug 28, 2013 | 4.275 | 4.275 | 4.185 | 4.194 | 0 | -0.09(-2.02%) |
Aug 27, 2013 | 4.284 | 4.312 | 4.213 | 4.281 | 0 | -0.01(-0.14%) |
Aug 26, 2013 | 4.201 | 4.309 | 4.194 | 4.287 | 0 | +0.07(+1.76%) |
Aug 23, 2013 | 4.238 | 4.241 | 4.203 | 4.213 | 0 | -0.02(-0.51%) |
Aug 22, 2013 | 4.238 | 4.241 | 4.235 | 4.235 | 0 | -0.02(-0.36%) |
Aug 21, 2013 | 4.194 | 4.253 | 4.182 | 4.250 | 0 | -0.02(-0.51%) |
Aug 20, 2013 | 4.188 | 4.287 | 4.182 | 4.272 | 0 | +0.09(+2.07%) |
Aug 19, 2013 | 4.244 | 4.247 | 4.179 | 4.185 | 0 | +0.01(+0.15%) |
Aug 16, 2013 | 4.210 | 4.225 | 4.163 | 4.179 | 0 | +0.02(+0.52%) |
Aug 15, 2013 | 4.256 | 4.266 | 4.157 | 4.157 | 210,674 | -0.13(-2.96%) |
Aug 14, 2013 | 4.290 | 4.300 | 4.182 | 4.284 | 0 | +0.02(+0.44%) |
Aug 13, 2013 | 4.256 | 4.266 | 4.157 | 4.266 | 161,041 | +0.01(+0.22%) |
Aug 12, 2013 | 4.328 | 4.328 | 4.228 | 4.256 | 48,466 | -0.04(-0.87%) |
Aug 09, 2013 | 4.272 | 4.293 | 4.225 | 4.293 | 84,764 | +0.01(+0.22%) |
Aug 08, 2013 | 4.312 | 4.312 | 4.235 | 4.284 | 184,039 | +0.01(+0.29%) |
Aug 07, 2013 | 4.312 | 4.324 | 4.213 | 4.272 | 129,935 | -0.06(-1.36%) |
Aug 06, 2013 | 4.315 | 4.334 | 4.281 | 4.331 | 121,465 | +0.02(+0.36%) |
Aug 05, 2013 | 4.386 | 4.389 | 4.303 | 4.315 | 122,912 | -0.00(-0.07%) |
Aug 02, 2013 | 4.349 | 4.383 | 4.318 | 4.318 | 107,958 | -0.03(-0.71%) |
Aug 01, 2013 | 4.368 | 4.368 | 4.328 | 4.349 | 40,083 | -0.04(-0.99%) |
Jul 31, 2013 | 4.380 | 4.396 | 4.318 | 4.393 | 0 | +0.03(+0.64%) |
Jul 30, 2013 | 4.324 | 4.380 | 4.281 | 4.365 | 0 | +0.05(+1.15%) |
Jul 29, 2013 | 4.303 | 4.318 | 4.250 | 4.315 | 0 | +0.04(+1.01%) |
Jul 26, 2013 | 4.287 | 4.303 | 4.244 | 4.272 | 0 | -0.02(-0.36%) |
Jul 25, 2013 | 4.287 | 4.324 | 4.278 | 4.287 | 0 | -0.02(-0.43%) |
Jul 24, 2013 | 4.334 | 4.334 | 4.278 | 4.306 | 0 | -0.02(-0.47%) |
Jul 23, 2013 | 4.334 | 4.334 | 4.303 | 4.326 | 0 | -0.02(-0.53%) |
Jul 22, 2013 | 4.346 | 4.349 | 4.318 | 4.349 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.317 | 4.349 | 4.290 | 4.349 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 4.334 | 4.349 | 4.256 | 4.349 | 0 | +0.03(+0.72%) |
Jul 17, 2013 | 4.303 | 4.355 | 4.290 | 4.318 | 2,994,755 | -0.03(-0.71%) |
Jul 16, 2013 | 4.287 | 4.402 | 4.086 | 4.349 | 0 | +0.07(+1.52%) |
Jul 15, 2013 | 4.519 | 4.535 | 4.201 | 4.284 | 0 | -0.26(-5.66%) |
Jul 12, 2013 | 4.566 | 4.636 | 4.539 | 4.541 | 0 | -0.07(-1.48%) |
Jul 11, 2013 | 4.597 | 4.628 | 4.563 | 4.609 | 0 | +0.01(+0.30%) |
Jul 10, 2013 | 4.569 | 4.616 | 4.554 | 4.595 | 0 | -0.02(-0.50%) |
Jul 09, 2013 | 4.572 | 4.625 | 4.557 | 4.619 | 0 | +0.05(+1.08%) |
Jul 08, 2013 | 4.640 | 4.640 | 4.550 | 4.569 | 0 | -0.07(-1.53%) |
Jul 05, 2013 | 4.628 | 4.640 | 4.628 | 4.640 | 0 | +0.04(+0.94%) |
Jul 03, 2013 | 4.625 | 4.625 | 4.550 | 4.597 | 0 | -0.01(-0.24%) |
Jul 02, 2013 | 4.600 | 4.630 | 4.566 | 4.608 | 0 | +0.04(+0.85%) |
Jul 01, 2013 | 4.615 | 4.631 | 4.557 | 4.569 | 0 | -0.07(-1.47%) |
Jun 28, 2013 | 4.606 | 4.640 | 4.535 | 4.637 | 38,449 | +0.12(+2.60%) |
Jun 26, 2013 | 4.550 | 4.550 | 4.492 | 4.519 | 0 | -0.01(-0.19%) |
Jun 25, 2013 | 4.544 | 4.603 | 4.528 | 4.528 | 0 | -0.01(-0.15%) |
Jun 24, 2013 | 4.566 | 4.578 | 4.535 | 4.535 | 0 | -0.03(-0.68%) |
Jun 21, 2013 | 4.640 | 4.640 | 4.566 | 4.566 | 131,195 | -0.07(-1.60%) |
Jun 20, 2013 | 4.600 | 4.665 | 4.597 | 4.640 | 0 | +0.00(+0.07%) |
Jun 19, 2013 | 4.659 | 4.668 | 4.597 | 4.637 | 0 | +0.02(+0.47%) |
Jun 18, 2013 | 4.625 | 4.674 | 4.603 | 4.615 | 0 | -0.06(-1.26%) |
Jun 17, 2013 | 4.615 | 4.674 | 4.615 | 4.674 | 0 | +0.08(+1.68%) |
Jun 14, 2013 | 4.643 | 4.643 | 4.597 | 4.597 | 0 | -0.07(-1.59%) |
Jun 13, 2013 | 4.575 | 4.687 | 4.572 | 4.671 | 45,116 | +0.11(+2.31%) |
Jun 12, 2013 | 4.628 | 4.631 | 4.566 | 4.566 | 50,324 | -0.11(-2.32%) |
Jun 11, 2013 | 4.705 | 4.705 | 4.653 | 4.674 | 90,333 | +0.00(+0.07%) |
Jun 10, 2013 | 4.714 | 4.714 | 4.649 | 4.671 | 0 | -0.03(-0.64%) |
Jun 07, 2013 | 4.684 | 4.721 | 4.684 | 4.701 | 0 | -0.00(-0.02%) |
Jun 06, 2013 | 4.684 | 4.727 | 4.649 | 4.702 | 0 | +0.01(+0.13%) |
Jun 05, 2013 | 4.725 | 4.725 | 4.690 | 4.696 | 0 | -0.01(-0.20%) |
Jun 04, 2013 | 4.705 | 4.721 | 4.705 | 4.705 | 0 | +0.00(+0.07%) |