Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.350 | 4.410 | 4.350 | 4.410 | 6,265 | +0.00(+0.00%) |
Aug 29, 2013 | 4.297 | 4.410 | 4.297 | 4.410 | 16,771 | +0.06(+1.38%) |
Aug 28, 2013 | 4.340 | 4.350 | 4.340 | 4.350 | 30,652 | +0.01(+0.23%) |
Aug 27, 2013 | 4.370 | 4.370 | 4.340 | 4.340 | 14,268 | -0.12(-2.69%) |
Aug 26, 2013 | 4.490 | 4.490 | 4.410 | 4.460 | 18,801 | +0.03(+0.68%) |
Aug 23, 2013 | 4.420 | 4.500 | 4.420 | 4.430 | 14,596 | -0.09(-1.99%) |
Aug 22, 2013 | 4.420 | 4.520 | 4.420 | 4.520 | 7,944 | +0.03(+0.67%) |
Aug 21, 2013 | 4.400 | 4.490 | 4.400 | 4.490 | 20,504 | +0.00(+0.00%) |
Aug 20, 2013 | 4.500 | 4.500 | 4.490 | 4.490 | 8,221 | -0.12(-2.60%) |
Aug 19, 2013 | 4.540 | 4.610 | 4.540 | 4.610 | 10,560 | -0.04(-0.86%) |
Aug 16, 2013 | 4.620 | 4.720 | 4.620 | 4.650 | 25,280 | +0.02(+0.43%) |
Aug 15, 2013 | 4.620 | 4.635 | 4.570 | 4.630 | 77,351 | -0.06(-1.28%) |
Aug 14, 2013 | 4.670 | 4.690 | 4.670 | 4.690 | 18,967 | -0.01(-0.21%) |
Aug 13, 2013 | 4.670 | 4.700 | 4.670 | 4.700 | 7,160 | +0.05(+1.08%) |
Aug 12, 2013 | 4.620 | 4.700 | 4.620 | 4.650 | 19,259 | +0.00(+0.00%) |
Aug 09, 2013 | 4.650 | 4.650 | 4.550 | 4.650 | 5,902 | +0.08(+1.75%) |
Aug 08, 2013 | 4.480 | 4.570 | 4.480 | 4.570 | 13,941 | +0.01(+0.31%) |
Aug 07, 2013 | 4.510 | 4.556 | 4.510 | 4.556 | 3,415 | -0.06(-1.39%) |
Aug 06, 2013 | 4.550 | 4.620 | 4.550 | 4.620 | 40,096 | -0.13(-2.74%) |
Aug 05, 2013 | 4.650 | 4.760 | 4.640 | 4.750 | 11,844 | +0.03(+0.64%) |
Aug 02, 2013 | 4.720 | 4.820 | 4.720 | 4.720 | 157,936 | -0.08(-1.75%) |
Aug 01, 2013 | 4.820 | 4.820 | 4.804 | 4.804 | 2,841 | +0.08(+1.78%) |
Jul 31, 2013 | 4.690 | 4.790 | 4.690 | 4.720 | 2,457 | -0.01(-0.21%) |
Jul 30, 2013 | 4.740 | 4.740 | 4.730 | 4.730 | 4,498 | +0.04(+0.85%) |
Jul 29, 2013 | 4.619 | 4.690 | 4.619 | 4.690 | 10,416 | +0.15(+3.30%) |
Jul 26, 2013 | 4.550 | 4.560 | 4.540 | 4.540 | 31,245 | -0.09(-1.94%) |
Jul 25, 2013 | 4.580 | 4.630 | 4.570 | 4.630 | 7,618 | -0.03(-0.64%) |
Jul 24, 2013 | 4.720 | 4.720 | 4.660 | 4.660 | 400 | +0.05(+1.08%) |
Jul 23, 2013 | 4.570 | 4.610 | 4.570 | 4.610 | 600 | +0.07(+1.54%) |
Jul 22, 2013 | 4.480 | 4.540 | 4.480 | 4.540 | 8,700 | +0.06(+1.34%) |
Jul 19, 2013 | 4.480 | 4.480 | 4.480 | 4.480 | 200 | +0.02(+0.45%) |
Jul 18, 2013 | 4.460 | 4.460 | 4.460 | 4.460 | 10,241 | -0.03(-0.67%) |
Jul 17, 2013 | 4.490 | 4.490 | 4.490 | 4.490 | 1,159 | +0.03(+0.67%) |
Jul 16, 2013 | 4.470 | 4.470 | 4.440 | 4.460 | 15,910 | +0.05(+1.13%) |
Jul 15, 2013 | 4.450 | 4.450 | 4.400 | 4.410 | 19,895 | -0.09(-2.00%) |
Jul 12, 2013 | 4.450 | 4.500 | 4.440 | 4.500 | 241,174 | -0.07(-1.53%) |
Jul 11, 2013 | 4.570 | 4.570 | 4.460 | 4.570 | 3,001 | +0.20(+4.58%) |
Jul 10, 2013 | 4.430 | 4.430 | 4.370 | 4.370 | 4,439 | +0.10(+2.34%) |
Jul 09, 2013 | 4.240 | 4.280 | 4.190 | 4.270 | 643,688 | +0.08(+1.91%) |
Jul 08, 2013 | 4.190 | 4.270 | 4.190 | 4.190 | 61,970 | -0.06(-1.41%) |
Jul 05, 2013 | 4.260 | 4.270 | 4.250 | 4.250 | 20,139 | +0.04(+0.95%) |
Jul 03, 2013 | 4.110 | 4.220 | 4.110 | 4.210 | 38,259 | +0.01(+0.24%) |
Jul 02, 2013 | 4.280 | 4.280 | 4.200 | 4.200 | 38,971 | -0.06(-1.41%) |
Jul 01, 2013 | 4.280 | 4.280 | 4.230 | 4.260 | 4,226 | +0.01(+0.24%) |
Jun 28, 2013 | 4.180 | 4.250 | 4.180 | 4.250 | 1,400 | +0.10(+2.41%) |
Jun 26, 2013 | 4.160 | 4.230 | 4.150 | 4.150 | 600,650 | -0.03(-0.72%) |
Jun 25, 2013 | 4.090 | 4.180 | 4.090 | 4.180 | 74,882 | +0.06(+1.46%) |
Jun 24, 2013 | 4.010 | 4.120 | 4.010 | 4.120 | 63,554 | -0.09(-2.14%) |
Jun 21, 2013 | 4.200 | 4.210 | 4.200 | 4.210 | 30,656 | +0.22(+5.51%) |
Jun 20, 2013 | 4.160 | 4.160 | 3.990 | 3.990 | 8,015 | -0.19(-4.55%) |
Jun 19, 2013 | 4.280 | 4.280 | 4.180 | 4.180 | 22,999 | -0.14(-3.24%) |
Jun 18, 2013 | 4.320 | 4.320 | 4.320 | 4.320 | 3,860 | +0.03(+0.70%) |
Jun 17, 2013 | 4.330 | 4.330 | 4.250 | 4.290 | 132,225 | +0.01(+0.23%) |
Jun 14, 2013 | 4.280 | 4.280 | 4.280 | 4.280 | 9,542 | +0.05(+1.18%) |
Jun 12, 2013 | 4.230 | 4.230 | 4.230 | 4.230 | 0 | -0.03(-0.70%) |
Jun 11, 2013 | 4.260 | 4.260 | 4.260 | 4.260 | 3,100 | -0.03(-0.61%) |
Jun 10, 2013 | 4.234 | 4.290 | 4.184 | 4.286 | 23,188 | +0.02(+0.37%) |
Jun 07, 2013 | 4.260 | 4.280 | 4.260 | 4.270 | 155,244 | +0.00(+0.00%) |
Jun 06, 2013 | 4.280 | 4.290 | 4.260 | 4.270 | 88,104 | +0.01(+0.23%) |
Jun 05, 2013 | 4.330 | 4.330 | 4.200 | 4.260 | 11,820 | -0.21(-4.70%) |
Jun 04, 2013 | 4.440 | 4.470 | 4.440 | 4.470 | 31,044 | +0.02(+0.45%) |