Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.424 | 4.438 | 4.370 | 4.385 | 8,558,420 | +0.02(+0.35%) |
Aug 29, 2013 | 4.403 | 4.420 | 4.369 | 4.370 | 14,329,715 | -0.02(-0.54%) |
Aug 28, 2013 | 4.326 | 4.412 | 4.310 | 4.393 | 16,490,859 | +0.00(+0.09%) |
Aug 27, 2013 | 4.358 | 4.407 | 4.357 | 4.390 | 22,931,144 | -0.11(-2.38%) |
Aug 26, 2013 | 4.488 | 4.529 | 4.460 | 4.496 | 11,411,988 | -0.01(-0.13%) |
Aug 23, 2013 | 4.441 | 4.522 | 4.435 | 4.502 | 15,108,474 | +0.07(+1.56%) |
Aug 22, 2013 | 4.442 | 4.453 | 4.401 | 4.433 | 16,563,076 | +0.04(+1.01%) |
Aug 21, 2013 | 4.381 | 4.452 | 4.371 | 4.389 | 20,470,016 | -0.10(-2.23%) |
Aug 20, 2013 | 4.500 | 4.528 | 4.477 | 4.489 | 11,902,153 | -0.02(-0.54%) |
Aug 19, 2013 | 4.527 | 4.544 | 4.501 | 4.513 | 17,246,216 | -0.06(-1.40%) |
Aug 16, 2013 | 4.584 | 4.606 | 4.539 | 4.578 | 11,535,706 | -0.05(-1.00%) |
Aug 15, 2013 | 4.692 | 4.697 | 4.597 | 4.624 | 14,350,506 | -0.11(-2.30%) |
Aug 14, 2013 | 4.771 | 4.773 | 4.705 | 4.733 | 14,498,662 | -0.03(-0.69%) |
Aug 13, 2013 | 4.776 | 4.776 | 4.721 | 4.766 | 13,601,325 | +0.08(+1.74%) |
Aug 12, 2013 | 4.704 | 4.738 | 4.681 | 4.685 | 17,753,438 | +0.00(+0.00%) |
Aug 09, 2013 | 4.667 | 4.712 | 4.659 | 4.685 | 9,625,741 | -0.01(-0.28%) |
Aug 08, 2013 | 4.640 | 4.728 | 4.632 | 4.698 | 15,199,980 | +0.11(+2.50%) |
Aug 07, 2013 | 4.614 | 4.619 | 4.582 | 4.583 | 13,605,766 | -0.06(-1.22%) |
Aug 06, 2013 | 4.672 | 4.677 | 4.610 | 4.640 | 16,298,614 | -0.06(-1.31%) |
Aug 05, 2013 | 4.687 | 4.716 | 4.665 | 4.702 | 11,280,698 | +0.00(+0.04%) |
Aug 02, 2013 | 4.707 | 4.730 | 4.676 | 4.700 | 9,637,807 | -0.01(-0.24%) |
Aug 01, 2013 | 4.704 | 4.746 | 4.697 | 4.711 | 18,588,012 | +0.01(+0.28%) |
Jul 31, 2013 | 4.647 | 4.732 | 4.634 | 4.698 | 18,293,676 | -0.00(-0.04%) |
Jul 30, 2013 | 4.697 | 4.723 | 4.685 | 4.700 | 13,461,670 | -0.01(-0.18%) |
Jul 29, 2013 | 4.665 | 4.721 | 4.652 | 4.708 | 13,494,781 | -0.01(-0.12%) |
Jul 26, 2013 | 4.681 | 4.714 | 4.680 | 4.714 | 10,753,372 | -0.01(-0.20%) |
Jul 25, 2013 | 4.696 | 4.759 | 4.666 | 4.723 | 22,956,650 | +0.04(+0.79%) |
Jul 24, 2013 | 4.669 | 4.693 | 4.644 | 4.686 | 16,631,698 | +0.08(+1.75%) |
Jul 23, 2013 | 4.610 | 4.640 | 4.601 | 4.606 | 16,289,287 | -0.03(-0.63%) |
Jul 22, 2013 | 4.532 | 4.662 | 4.531 | 4.635 | 26,493,146 | +0.12(+2.68%) |
Jul 19, 2013 | 4.482 | 4.537 | 4.482 | 4.514 | 13,934,524 | +0.01(+0.29%) |
Jul 18, 2013 | 4.463 | 4.526 | 4.460 | 4.501 | 16,342,956 | +0.08(+1.71%) |
Jul 17, 2013 | 4.390 | 4.444 | 4.389 | 4.426 | 8,832,314 | +0.04(+0.82%) |
Jul 16, 2013 | 4.365 | 4.418 | 4.326 | 4.390 | 12,438,627 | +0.01(+0.26%) |
Jul 15, 2013 | 4.335 | 4.391 | 4.290 | 4.378 | 16,533,667 | +0.01(+0.28%) |
Jul 12, 2013 | 4.494 | 4.530 | 4.330 | 4.366 | 60,660,868 | +0.20(+4.84%) |
Jul 11, 2013 | 4.036 | 4.177 | 4.019 | 4.165 | 31,981,792 | +0.14(+3.43%) |
Jul 10, 2013 | 3.986 | 4.035 | 3.973 | 4.026 | 24,898,584 | +0.04(+1.12%) |
Jul 09, 2013 | 3.891 | 3.989 | 3.887 | 3.982 | 21,224,876 | +0.05(+1.35%) |
Jul 08, 2013 | 3.875 | 3.935 | 3.872 | 3.929 | 15,482,864 | +0.04(+1.02%) |
Jul 05, 2013 | 3.854 | 3.905 | 3.853 | 3.889 | 13,569,134 | +0.06(+1.46%) |
Jul 03, 2013 | 3.793 | 3.854 | 3.782 | 3.834 | 10,413,119 | +0.00(+0.07%) |
Jul 02, 2013 | 3.840 | 3.902 | 3.821 | 3.831 | 12,791,581 | -0.05(-1.27%) |
Jul 01, 2013 | 3.872 | 3.940 | 3.850 | 3.880 | 20,944,352 | -0.02(-0.39%) |
Jun 28, 2013 | 3.864 | 3.943 | 3.850 | 3.895 | 20,060,000 | -0.02(-0.48%) |
Jun 27, 2013 | 3.892 | 3.933 | 3.843 | 3.914 | 14,558,063 | +0.11(+2.81%) |
Jun 26, 2013 | 3.790 | 3.851 | 3.790 | 3.807 | 19,798,404 | -0.00(-0.02%) |
Jun 25, 2013 | 3.761 | 3.817 | 3.757 | 3.808 | 18,021,918 | +0.10(+2.70%) |
Jun 24, 2013 | 3.741 | 3.741 | 3.679 | 3.708 | 21,850,382 | -0.09(-2.32%) |
Jun 21, 2013 | 3.832 | 3.840 | 3.774 | 3.796 | 16,069,537 | +0.03(+0.85%) |
Jun 20, 2013 | 3.801 | 3.833 | 3.737 | 3.764 | 18,656,518 | -0.11(-2.78%) |
Jun 19, 2013 | 3.929 | 3.955 | 3.871 | 3.871 | 11,184,730 | -0.06(-1.54%) |
Jun 18, 2013 | 3.955 | 3.971 | 3.923 | 3.932 | 16,141,553 | -0.06(-1.59%) |
Jun 17, 2013 | 3.963 | 4.019 | 3.962 | 3.995 | 21,985,266 | +0.02(+0.48%) |
Jun 14, 2013 | 3.946 | 4.009 | 3.939 | 3.976 | 24,417,872 | +0.04(+0.91%) |
Jun 13, 2013 | 3.904 | 3.954 | 3.891 | 3.940 | 15,856,619 | -0.01(-0.26%) |
Jun 12, 2013 | 3.998 | 3.998 | 3.924 | 3.951 | 16,842,522 | -0.08(-1.95%) |
Jun 11, 2013 | 4.006 | 4.047 | 3.982 | 4.029 | 15,867,204 | -0.05(-1.23%) |
Jun 10, 2013 | 4.078 | 4.101 | 4.057 | 4.079 | 16,535,665 | +0.01(+0.19%) |
Jun 07, 2013 | 4.060 | 4.104 | 4.030 | 4.072 | 15,073,894 | +0.03(+0.80%) |
Jun 06, 2013 | 4.023 | 4.051 | 4.007 | 4.040 | 9,495,774 | +0.01(+0.16%) |
Jun 05, 2013 | 4.082 | 4.093 | 4.012 | 4.033 | 13,358,056 | -0.10(-2.36%) |
Jun 04, 2013 | 4.142 | 4.168 | 4.113 | 4.130 | 13,848,158 | +0.02(+0.58%) |