Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.143 | 4.143 | 4.092 | 4.092 | 0 | -0.11(-2.68%) |
Aug 29, 2013 | 4.138 | 4.205 | 4.138 | 4.205 | 0 | +0.09(+2.09%) |
Aug 28, 2013 | 4.262 | 4.262 | 4.042 | 4.119 | 0 | +0.05(+1.17%) |
Aug 27, 2013 | 4.220 | 4.220 | 4.014 | 4.071 | 0 | +0.01(+0.24%) |
Aug 26, 2013 | 4.014 | 4.138 | 3.995 | 4.061 | 0 | +0.10(+2.41%) |
Aug 23, 2013 | 4.014 | 4.014 | 3.966 | 3.966 | 0 | -0.09(-2.12%) |
Aug 22, 2013 | 4.052 | 4.052 | 4.033 | 4.052 | 0 | +0.06(+1.44%) |
Aug 21, 2013 | 4.125 | 4.125 | 3.995 | 3.995 | 0 | -0.20(-4.78%) |
Aug 20, 2013 | 4.258 | 4.258 | 4.090 | 4.195 | 0 | +0.09(+2.09%) |
Aug 19, 2013 | 4.157 | 4.176 | 4.109 | 4.109 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4.081 | 4.233 | 4.081 | 4.109 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 4.081 | 4.189 | 4.014 | 4.119 | 6,858 | +0.01(+0.23%) |
Aug 14, 2013 | 4.100 | 4.109 | 4.100 | 4.109 | 0 | +0.08(+1.90%) |
Aug 13, 2013 | 4.014 | 4.121 | 4.014 | 4.033 | 9,984 | -0.08(-1.86%) |
Aug 12, 2013 | 4.023 | 4.109 | 4.004 | 4.109 | 6,879 | +0.13(+3.37%) |
Aug 09, 2013 | 4.238 | 4.238 | 3.966 | 3.975 | 25,792 | -0.17(-3.99%) |
Aug 08, 2013 | 4.110 | 4.141 | 4.109 | 4.141 | 2,210 | -0.06(-1.32%) |
Aug 07, 2013 | 4.162 | 4.196 | 4.162 | 4.196 | 313 | -0.10(-2.42%) |
Aug 06, 2013 | 4.247 | 4.300 | 4.109 | 4.300 | 1,242 | +0.06(+1.35%) |
Aug 05, 2013 | 4.119 | 4.300 | 3.954 | 4.243 | 10,296 | +0.17(+4.23%) |
Aug 02, 2013 | 4.095 | 4.095 | 4.071 | 4.071 | 366 | -0.13(-3.18%) |
Aug 01, 2013 | 4.205 | 4.205 | 4.205 | 4.205 | 523 | +0.00(+0.00%) |
Jul 31, 2013 | 4.205 | 4.205 | 4.205 | 4.205 | 0 | -0.08(-1.79%) |
Jul 30, 2013 | 4.146 | 4.300 | 3.947 | 4.281 | 0 | +0.08(+1.82%) |
Jul 29, 2013 | 4.100 | 4.205 | 4.100 | 4.205 | 0 | +0.13(+3.08%) |
Jul 26, 2013 | 4.061 | 4.238 | 4.061 | 4.079 | 0 | +0.02(+0.44%) |
Jul 25, 2013 | 4.061 | 4.062 | 4.061 | 4.061 | 0 | -0.03(-0.70%) |
Jul 24, 2013 | 4.118 | 4.138 | 4.033 | 4.090 | 0 | +0.05(+1.18%) |
Jul 23, 2013 | 4.005 | 4.245 | 4.005 | 4.043 | 0 | +0.05(+1.19%) |
Jul 22, 2013 | 3.957 | 3.995 | 3.957 | 3.995 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 4.043 | 4.100 | 3.995 | 3.995 | 0 | -0.18(-4.33%) |
Jul 18, 2013 | 4.071 | 4.214 | 4.043 | 4.176 | 0 | +0.17(+4.28%) |
Jul 17, 2013 | 4.005 | 4.005 | 4.005 | 4.005 | 135 | +0.07(+1.74%) |
Jul 16, 2013 | 4.138 | 4.138 | 3.934 | 3.936 | 0 | -0.23(-5.53%) |
Jul 15, 2013 | 4.062 | 4.166 | 4.062 | 4.166 | 0 | +0.17(+4.29%) |
Jul 12, 2013 | 4.252 | 4.252 | 3.881 | 3.995 | 0 | -0.13(-3.23%) |
Jul 11, 2013 | 4.052 | 4.185 | 4.014 | 4.128 | 0 | -0.05(-1.12%) |
Jul 09, 2013 | 4.176 | 4.175 | 4.175 | 4.175 | 420 | +0.13(+3.28%) |
Jul 08, 2013 | 3.890 | 4.090 | 3.890 | 4.043 | 0 | -0.05(-1.16%) |
Jul 05, 2013 | 3.938 | 4.090 | 3.890 | 4.090 | 0 | +0.08(+1.87%) |
Jul 02, 2013 | 3.966 | 4.015 | 4.015 | 4.015 | 1,576 | +0.05(+1.22%) |
Jul 01, 2013 | 3.986 | 3.986 | 3.966 | 3.966 | 0 | -0.25(-5.87%) |
Jun 28, 2013 | 4.109 | 4.214 | 4.024 | 4.214 | 998 | +0.16(+3.99%) |
Jun 27, 2013 | 4.328 | 4.328 | 4.033 | 4.052 | 0 | -0.20(-4.70%) |
Jun 26, 2013 | 4.071 | 4.252 | 3.947 | 4.252 | 0 | +0.23(+5.67%) |
Jun 25, 2013 | 3.928 | 4.072 | 3.858 | 4.024 | 0 | +0.17(+4.44%) |
Jun 24, 2013 | 3.928 | 4.451 | 3.824 | 3.852 | 0 | -0.17(-4.26%) |
Jun 21, 2013 | 3.852 | 4.090 | 3.805 | 4.024 | 22,628 | +0.12(+3.17%) |
Jun 20, 2013 | 3.995 | 3.995 | 3.871 | 3.900 | 0 | -0.10(-2.38%) |
Jun 19, 2013 | 3.928 | 4.214 | 3.928 | 3.995 | 0 | -0.07(-1.64%) |
Jun 18, 2013 | 3.957 | 4.112 | 3.919 | 4.062 | 0 | +0.16(+4.15%) |
Jun 17, 2013 | 3.919 | 4.128 | 3.814 | 3.900 | 0 | -0.10(-2.38%) |
Jun 14, 2013 | 3.805 | 4.043 | 3.805 | 3.995 | 0 | +0.10(+2.44%) |
Jun 13, 2013 | 3.928 | 3.945 | 3.881 | 3.900 | 9,672 | -0.10(-2.38%) |
Jun 12, 2013 | 4.100 | 4.147 | 3.995 | 3.995 | 7,070 | -0.29(-6.67%) |
Jun 11, 2013 | 4.385 | 4.464 | 4.280 | 4.280 | 4,397 | -0.18(-4.12%) |
Jun 10, 2013 | 4.290 | 4.464 | 4.204 | 4.464 | 0 | +0.18(+4.29%) |
Jun 07, 2013 | 4.185 | 4.299 | 4.100 | 4.280 | 0 | +0.19(+4.65%) |
Jun 06, 2013 | 4.309 | 4.309 | 4.090 | 4.090 | 0 | -0.19(-4.44%) |
Jun 05, 2013 | 4.233 | 4.375 | 4.233 | 4.280 | 0 | +0.10(+2.27%) |
Jun 04, 2013 | 4.261 | 4.280 | 4.185 | 4.185 | 0 | -0.07(-1.57%) |