Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.036 | 4.133 | 4.009 | 4.027 | 0 | -0.02(-0.44%) |
Aug 29, 2013 | 4.053 | 4.178 | 4.009 | 4.044 | 64,758 | +0.00(+0.00%) |
Aug 28, 2013 | 4.107 | 4.133 | 4.018 | 4.044 | 0 | -0.06(-1.52%) |
Aug 27, 2013 | 4.204 | 4.222 | 4.081 | 4.107 | 126,376 | -0.09(-2.12%) |
Aug 26, 2013 | 4.222 | 4.258 | 4.196 | 4.196 | 0 | -0.03(-0.63%) |
Aug 23, 2013 | 4.276 | 4.356 | 4.169 | 4.222 | 0 | -0.06(-1.45%) |
Aug 22, 2013 | 4.489 | 4.524 | 4.133 | 4.284 | 197,133 | -0.23(-5.12%) |
Aug 21, 2013 | 4.471 | 4.524 | 4.436 | 4.516 | 0 | +0.04(+0.99%) |
Aug 20, 2013 | 4.400 | 4.471 | 4.373 | 4.471 | 84,354 | +0.07(+1.62%) |
Aug 19, 2013 | 4.231 | 4.453 | 4.231 | 4.400 | 294,887 | +0.03(+0.61%) |
Aug 16, 2013 | 4.373 | 4.436 | 4.027 | 4.373 | 0 | -0.01(-0.20%) |
Aug 15, 2013 | 4.249 | 4.436 | 4.054 | 4.382 | 80,127 | +0.14(+3.35%) |
Aug 14, 2013 | 4.009 | 4.258 | 3.956 | 4.240 | 94,896 | +0.20(+5.07%) |
Aug 13, 2013 | 4.080 | 4.107 | 3.956 | 4.036 | 186,616 | -0.07(-1.73%) |
Aug 12, 2013 | 4.178 | 4.240 | 4.044 | 4.107 | 215,022 | -0.18(-4.15%) |
Aug 09, 2013 | 4.356 | 4.453 | 4.151 | 4.284 | 110,913 | -0.15(-3.41%) |
Aug 08, 2013 | 4.578 | 4.578 | 4.284 | 4.436 | 122,377 | -0.12(-2.54%) |
Aug 07, 2013 | 4.516 | 4.569 | 4.462 | 4.551 | 76,483 | +0.03(+0.59%) |
Aug 06, 2013 | 4.604 | 4.604 | 4.471 | 4.524 | 91,141 | -0.01(-0.20%) |
Aug 05, 2013 | 4.560 | 4.560 | 4.462 | 4.533 | 160,248 | +0.00(+0.00%) |
Aug 02, 2013 | 4.533 | 4.542 | 4.507 | 4.533 | 99,460 | -0.01(-0.20%) |
Aug 01, 2013 | 4.480 | 4.542 | 4.462 | 4.542 | 162,461 | +0.10(+2.20%) |
Jul 31, 2013 | 4.373 | 4.462 | 4.364 | 4.444 | 0 | +0.02(+0.40%) |
Jul 30, 2013 | 4.311 | 4.533 | 4.178 | 4.427 | 0 | -0.14(-3.11%) |
Jul 29, 2013 | 4.516 | 4.569 | 4.356 | 4.569 | 0 | +0.04(+0.78%) |
Jul 26, 2013 | 4.533 | 4.578 | 4.533 | 4.533 | 0 | -0.02(-0.39%) |
Jul 25, 2013 | 4.524 | 4.578 | 4.516 | 4.551 | 0 | +0.01(+0.20%) |
Jul 24, 2013 | 4.578 | 4.578 | 4.516 | 4.542 | 0 | +0.01(+0.20%) |
Jul 23, 2013 | 4.560 | 4.622 | 4.524 | 4.533 | 0 | -0.04(-0.97%) |
Jul 22, 2013 | 4.596 | 4.596 | 4.507 | 4.578 | 0 | -0.02(-0.39%) |
Jul 19, 2013 | 4.533 | 4.613 | 4.504 | 4.596 | 0 | +0.02(+0.39%) |
Jul 18, 2013 | 4.587 | 4.622 | 4.498 | 4.578 | 0 | -0.03(-0.58%) |
Jul 17, 2013 | 4.640 | 4.653 | 4.588 | 4.604 | 92,670 | -0.04(-0.77%) |
Jul 16, 2013 | 4.622 | 4.658 | 4.551 | 4.640 | 0 | +0.03(+0.58%) |
Jul 15, 2013 | 4.649 | 4.649 | 4.569 | 4.613 | 0 | -0.03(-0.57%) |
Jul 12, 2013 | 4.649 | 4.649 | 4.596 | 4.640 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.702 | 4.702 | 4.591 | 4.640 | 0 | -0.02(-0.38%) |
Jul 10, 2013 | 4.747 | 4.747 | 4.649 | 4.658 | 0 | +0.02(+0.38%) |
Jul 09, 2013 | 4.889 | 4.684 | 4.462 | 4.640 | 0 | +0.18(+3.98%) |
Jul 08, 2013 | 4.471 | 4.480 | 4.436 | 4.462 | 0 | +0.01(+0.20%) |
Jul 05, 2013 | 4.444 | 4.462 | 4.427 | 4.453 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.444 | 4.453 | 4.427 | 4.453 | 0 | +0.01(+0.20%) |
Jul 02, 2013 | 4.453 | 4.471 | 4.427 | 4.444 | 0 | +0.01(+0.20%) |
Jul 01, 2013 | 4.373 | 4.480 | 4.347 | 4.436 | 0 | +0.12(+2.67%) |
Jun 28, 2013 | 4.489 | 4.498 | 4.320 | 4.320 | 1,273,644 | -0.13(-2.99%) |
Jun 27, 2013 | 4.391 | 4.453 | 4.391 | 4.453 | 0 | +0.06(+1.42%) |
Jun 26, 2013 | 4.400 | 4.453 | 4.373 | 4.391 | 0 | +0.04(+1.02%) |
Jun 25, 2013 | 4.347 | 4.409 | 4.329 | 4.347 | 0 | -0.04(-0.81%) |
Jun 24, 2013 | 4.347 | 4.382 | 4.284 | 4.382 | 0 | +0.01(+0.20%) |
Jun 21, 2013 | 4.222 | 4.382 | 4.222 | 4.373 | 52,151 | +0.10(+2.29%) |
Jun 20, 2013 | 4.302 | 4.364 | 4.124 | 4.276 | 0 | -0.07(-1.64%) |
Jun 19, 2013 | 4.347 | 4.356 | 4.259 | 4.347 | 0 | +0.03(+0.62%) |
Jun 18, 2013 | 4.231 | 4.364 | 4.231 | 4.320 | 0 | +0.08(+1.89%) |
Jun 17, 2013 | 4.320 | 4.320 | 4.196 | 4.240 | 0 | -0.08(-1.85%) |
Jun 14, 2013 | 4.053 | 4.320 | 4.053 | 4.320 | 0 | +0.27(+6.58%) |
Jun 13, 2013 | 4.284 | 4.284 | 3.964 | 4.053 | 126,167 | -0.24(-5.59%) |
Jun 12, 2013 | 4.276 | 4.293 | 4.276 | 4.293 | 33,433 | +0.05(+1.26%) |
Jun 11, 2013 | 4.311 | 4.311 | 4.240 | 4.240 | 57,133 | -0.05(-1.24%) |
Jun 10, 2013 | 4.267 | 4.364 | 4.187 | 4.293 | 0 | +0.05(+1.26%) |
Jun 07, 2013 | 4.204 | 4.364 | 4.178 | 4.240 | 0 | +0.06(+1.49%) |
Jun 06, 2013 | 4.178 | 4.213 | 4.133 | 4.178 | 0 | +0.04(+1.08%) |
Jun 05, 2013 | 4.178 | 4.204 | 4.080 | 4.133 | 0 | -0.06(-1.48%) |
Jun 04, 2013 | 4.196 | 4.196 | 4.044 | 4.196 | 0 | +0.03(+0.64%) |