Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.669 | 4.707 | 4.651 | 4.676 | 125,238 | -0.00(-0.07%) |
Aug 29, 2013 | 4.638 | 4.682 | 4.635 | 4.679 | 123,631 | +0.05(+1.07%) |
Aug 28, 2013 | 4.586 | 4.642 | 4.586 | 4.629 | 54,848 | +0.05(+1.15%) |
Aug 27, 2013 | 4.623 | 4.651 | 4.555 | 4.576 | 170,605 | -0.08(-1.73%) |
Aug 26, 2013 | 4.663 | 4.704 | 4.654 | 4.657 | 47,840 | -0.01(-0.13%) |
Aug 23, 2013 | 4.663 | 4.688 | 4.657 | 4.663 | 55,476 | -0.00(-0.07%) |
Aug 22, 2013 | 4.670 | 4.688 | 4.657 | 4.666 | 44,812 | +0.01(+0.13%) |
Aug 21, 2013 | 4.673 | 4.688 | 4.648 | 4.660 | 78,332 | -0.01(-0.13%) |
Aug 20, 2013 | 4.673 | 4.673 | 4.614 | 4.666 | 101,361 | +0.04(+0.87%) |
Aug 19, 2013 | 4.666 | 4.704 | 4.614 | 4.626 | 144,570 | -0.03(-0.67%) |
Aug 16, 2013 | 4.635 | 4.657 | 4.614 | 4.657 | 107,510 | -0.00(-0.07%) |
Aug 15, 2013 | 4.614 | 4.666 | 4.595 | 4.660 | 91,696 | -0.00(-0.07%) |
Aug 14, 2013 | 4.679 | 4.704 | 4.611 | 4.663 | 121,415 | -0.00(-0.07%) |
Aug 13, 2013 | 4.663 | 4.694 | 4.635 | 4.666 | 130,904 | -0.02(-0.33%) |
Aug 12, 2013 | 4.579 | 4.685 | 4.555 | 4.682 | 96,276 | +0.05(+1.07%) |
Aug 09, 2013 | 4.666 | 4.728 | 4.626 | 4.632 | 219,227 | -0.03(-0.67%) |
Aug 08, 2013 | 4.626 | 4.691 | 4.611 | 4.663 | 125,248 | +0.07(+1.42%) |
Aug 07, 2013 | 4.626 | 4.685 | 4.570 | 4.598 | 143,034 | -0.00(-0.07%) |
Aug 06, 2013 | 4.722 | 4.735 | 4.598 | 4.601 | 102,424 | -0.13(-2.76%) |
Aug 05, 2013 | 4.716 | 4.747 | 4.716 | 4.732 | 44,957 | -0.00(-0.07%) |
Aug 02, 2013 | 4.682 | 4.735 | 4.670 | 4.735 | 43,198 | +0.06(+1.19%) |
Aug 01, 2013 | 4.719 | 4.778 | 4.660 | 4.679 | 92,646 | -0.02(-0.53%) |
Jul 31, 2013 | 4.732 | 4.735 | 4.660 | 4.704 | 83,849 | -0.02(-0.33%) |
Jul 30, 2013 | 4.725 | 4.728 | 4.688 | 4.719 | 45,488 | +0.01(+0.13%) |
Jul 29, 2013 | 4.682 | 4.732 | 4.682 | 4.713 | 40,467 | +0.03(+0.66%) |
Jul 26, 2013 | 4.673 | 4.719 | 4.642 | 4.682 | 83,215 | -0.06(-1.31%) |
Jul 25, 2013 | 4.694 | 4.747 | 4.688 | 4.744 | 162,556 | +0.03(+0.73%) |
Jul 24, 2013 | 4.728 | 4.728 | 4.673 | 4.710 | 113,256 | -0.02(-0.39%) |
Jul 23, 2013 | 4.701 | 4.735 | 4.694 | 4.728 | 176,322 | +0.03(+0.59%) |
Jul 22, 2013 | 4.692 | 4.710 | 4.685 | 4.701 | 70,624 | -0.01(-0.26%) |
Jul 19, 2013 | 4.663 | 4.717 | 4.642 | 4.713 | 104,608 | +0.05(+1.13%) |
Jul 18, 2013 | 4.654 | 4.673 | 4.642 | 4.660 | 176,428 | +0.01(+0.27%) |
Jul 17, 2013 | 4.669 | 4.676 | 4.632 | 4.648 | 65,774 | -0.02(-0.33%) |
Jul 16, 2013 | 4.673 | 4.688 | 4.626 | 4.663 | 135,004 | -0.02(-0.33%) |
Jul 15, 2013 | 4.595 | 4.688 | 4.595 | 4.679 | 168,566 | +0.03(+0.67%) |
Jul 12, 2013 | 4.676 | 4.688 | 4.635 | 4.648 | 67,806 | -0.03(-0.73%) |
Jul 11, 2013 | 4.673 | 4.701 | 4.634 | 4.682 | 183,553 | +0.01(+0.20%) |
Jul 10, 2013 | 4.648 | 4.673 | 4.629 | 4.673 | 152,226 | +0.03(+0.67%) |
Jul 09, 2013 | 4.595 | 4.642 | 4.583 | 4.642 | 75,111 | +0.06(+1.29%) |
Jul 08, 2013 | 4.669 | 4.673 | 4.564 | 4.583 | 154,101 | -0.09(-1.86%) |
Jul 05, 2013 | 4.657 | 4.673 | 4.611 | 4.669 | 69,349 | +0.05(+1.08%) |
Jul 03, 2013 | 4.620 | 4.642 | 4.595 | 4.620 | 40,180 | -0.00(-0.07%) |
Jul 02, 2013 | 4.657 | 4.679 | 4.598 | 4.623 | 235,425 | -0.06(-1.26%) |
Jul 01, 2013 | 4.660 | 4.682 | 4.595 | 4.682 | 89,644 | +0.01(+0.20%) |
Jun 28, 2013 | 4.673 | 4.688 | 4.586 | 4.673 | 1,257,255 | +0.08(+1.69%) |
Jun 26, 2013 | 4.673 | 4.673 | 4.533 | 4.595 | 148,239 | -0.08(-1.66%) |
Jun 25, 2013 | 4.642 | 4.673 | 4.548 | 4.673 | 113,018 | +0.10(+2.24%) |
Jun 24, 2013 | 4.524 | 4.595 | 4.458 | 4.570 | 174,305 | +0.03(+0.68%) |
Jun 21, 2013 | 4.579 | 4.660 | 4.539 | 4.539 | 380,089 | -0.10(-2.08%) |
Jun 20, 2013 | 4.632 | 4.657 | 4.576 | 4.635 | 194,220 | -0.00(-0.07%) |
Jun 19, 2013 | 4.648 | 4.657 | 4.626 | 4.638 | 228,323 | -0.11(-2.42%) |
Jun 18, 2013 | 4.725 | 4.766 | 4.691 | 4.753 | 318,216 | +0.05(+0.99%) |
Jun 17, 2013 | 4.688 | 4.728 | 4.682 | 4.707 | 171,748 | +0.04(+0.93%) |
Jun 14, 2013 | 4.648 | 4.679 | 4.645 | 4.663 | 54,558 | +0.02(+0.40%) |
Jun 13, 2013 | 4.604 | 4.657 | 4.604 | 4.645 | 46,368 | +0.03(+0.74%) |
Jun 12, 2013 | 4.694 | 4.694 | 4.579 | 4.611 | 120,217 | -0.07(-1.59%) |
Jun 11, 2013 | 4.704 | 4.710 | 4.660 | 4.685 | 97,235 | -0.02(-0.53%) |
Jun 10, 2013 | 4.694 | 4.728 | 4.666 | 4.710 | 83,695 | +0.02(+0.53%) |
Jun 07, 2013 | 4.704 | 4.704 | 4.663 | 4.685 | 109,907 | -0.01(-0.20%) |
Jun 06, 2013 | 4.704 | 4.716 | 4.676 | 4.694 | 83,843 | +0.02(+0.33%) |
Jun 05, 2013 | 4.719 | 4.735 | 4.663 | 4.679 | 95,135 | -0.04(-0.86%) |
Jun 04, 2013 | 4.697 | 4.719 | 4.676 | 4.719 | 97,455 | +0.02(+0.33%) |