Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.290 | 4.370 | 4.179 | 4.200 | 18,994 | -0.12(-2.78%) |
Aug 29, 2013 | 4.380 | 4.400 | 4.200 | 4.320 | 32,289 | -0.08(-1.82%) |
Aug 28, 2013 | 4.453 | 4.453 | 4.350 | 4.400 | 22,062 | +0.00(+0.00%) |
Aug 27, 2013 | 4.330 | 4.500 | 4.280 | 4.400 | 111,234 | -0.04(-0.90%) |
Aug 26, 2013 | 4.240 | 4.440 | 4.240 | 4.440 | 89,171 | +0.14(+3.26%) |
Aug 23, 2013 | 4.200 | 4.300 | 4.200 | 4.300 | 6,584 | +0.07(+1.65%) |
Aug 22, 2013 | 4.270 | 4.350 | 4.200 | 4.230 | 15,253 | -0.07(-1.63%) |
Aug 21, 2013 | 4.260 | 4.380 | 4.180 | 4.300 | 30,727 | +0.01(+0.23%) |
Aug 20, 2013 | 4.140 | 4.380 | 4.100 | 4.290 | 40,926 | +0.16(+3.87%) |
Aug 19, 2013 | 4.060 | 4.200 | 4.000 | 4.130 | 28,579 | +0.05(+1.23%) |
Aug 16, 2013 | 4.070 | 4.110 | 4.010 | 4.080 | 25,602 | -0.01(-0.24%) |
Aug 15, 2013 | 4.160 | 4.160 | 4.060 | 4.090 | 10,616 | -0.09(-2.15%) |
Aug 14, 2013 | 4.150 | 4.220 | 4.100 | 4.180 | 23,078 | -0.07(-1.65%) |
Aug 13, 2013 | 4.240 | 4.250 | 4.100 | 4.250 | 28,166 | +0.04(+0.95%) |
Aug 12, 2013 | 3.990 | 4.240 | 3.987 | 4.210 | 95,836 | +0.17(+4.21%) |
Aug 09, 2013 | 3.990 | 4.120 | 3.970 | 4.040 | 43,911 | -0.03(-0.74%) |
Aug 08, 2013 | 4.130 | 4.150 | 4.030 | 4.070 | 132,221 | -0.11(-2.63%) |
Aug 07, 2013 | 4.240 | 4.264 | 4.101 | 4.180 | 35,834 | -0.10(-2.34%) |
Aug 06, 2013 | 4.250 | 4.290 | 4.070 | 4.280 | 77,576 | +0.03(+0.71%) |
Aug 05, 2013 | 4.220 | 4.300 | 4.210 | 4.250 | 45,082 | +0.06(+1.43%) |
Aug 02, 2013 | 4.200 | 4.230 | 4.170 | 4.190 | 16,127 | -0.04(-0.95%) |
Aug 01, 2013 | 4.060 | 4.240 | 4.060 | 4.230 | 40,821 | +0.13(+3.17%) |
Jul 31, 2013 | 4.100 | 4.100 | 4.051 | 4.100 | 10,069 | +0.00(+0.00%) |
Jul 30, 2013 | 4.080 | 4.100 | 3.990 | 4.100 | 37,709 | +0.05(+1.23%) |
Jul 29, 2013 | 4.120 | 4.120 | 4.050 | 4.050 | 45,790 | -0.09(-2.17%) |
Jul 26, 2013 | 4.100 | 4.230 | 4.090 | 4.140 | 54,632 | -0.02(-0.48%) |
Jul 25, 2013 | 4.120 | 4.190 | 4.061 | 4.160 | 16,029 | +0.08(+1.96%) |
Jul 24, 2013 | 4.140 | 4.160 | 4.070 | 4.080 | 27,883 | -0.08(-1.92%) |
Jul 23, 2013 | 4.140 | 4.170 | 4.100 | 4.160 | 33,490 | +0.04(+0.97%) |
Jul 22, 2013 | 4.340 | 4.340 | 4.040 | 4.120 | 147,789 | -0.21(-4.85%) |
Jul 19, 2013 | 4.440 | 4.445 | 4.330 | 4.330 | 11,101 | -0.06(-1.37%) |
Jul 18, 2013 | 4.480 | 4.530 | 4.390 | 4.390 | 52,877 | -0.07(-1.57%) |
Jul 17, 2013 | 4.400 | 4.500 | 4.370 | 4.460 | 31,932 | +0.09(+2.06%) |
Jul 16, 2013 | 4.400 | 4.400 | 4.350 | 4.370 | 104,770 | -0.01(-0.23%) |
Jul 15, 2013 | 4.400 | 4.400 | 4.350 | 4.380 | 51,605 | +0.01(+0.23%) |
Jul 12, 2013 | 4.350 | 4.380 | 4.350 | 4.370 | 13,275 | +0.01(+0.23%) |
Jul 11, 2013 | 4.300 | 4.370 | 4.270 | 4.360 | 54,767 | +0.08(+1.87%) |
Jul 10, 2013 | 4.240 | 4.280 | 4.230 | 4.280 | 29,792 | +0.04(+0.94%) |
Jul 09, 2013 | 4.230 | 4.240 | 4.230 | 4.240 | 57,842 | +0.01(+0.24%) |
Jul 08, 2013 | 4.230 | 4.240 | 4.230 | 4.230 | 18,422 | -0.01(-0.24%) |
Jul 05, 2013 | 4.240 | 4.240 | 4.220 | 4.240 | 42,153 | +0.01(+0.24%) |
Jul 03, 2013 | 4.230 | 4.270 | 4.230 | 4.230 | 11,138 | -0.01(-0.24%) |
Jul 02, 2013 | 4.240 | 4.240 | 4.220 | 4.240 | 49,787 | +0.00(+0.00%) |
Jul 01, 2013 | 4.220 | 4.240 | 4.220 | 4.240 | 26,720 | +0.02(+0.47%) |
Jun 28, 2013 | 4.190 | 4.240 | 4.180 | 4.220 | 71,383 | +0.04(+0.96%) |
Jun 27, 2013 | 4.120 | 4.190 | 4.120 | 4.180 | 42,050 | +0.07(+1.70%) |
Jun 26, 2013 | 4.100 | 4.120 | 4.100 | 4.110 | 16,461 | +0.03(+0.74%) |
Jun 25, 2013 | 4.060 | 4.090 | 3.995 | 4.080 | 36,128 | +0.06(+1.49%) |
Jun 24, 2013 | 4.050 | 4.050 | 3.910 | 4.020 | 56,201 | -0.05(-1.23%) |
Jun 21, 2013 | 4.040 | 4.090 | 3.980 | 4.070 | 29,033 | +0.01(+0.25%) |
Jun 20, 2013 | 4.100 | 4.150 | 3.950 | 4.060 | 85,586 | -0.07(-1.69%) |
Jun 19, 2013 | 4.050 | 4.150 | 4.050 | 4.130 | 22,951 | +0.06(+1.47%) |
Jun 18, 2013 | 4.180 | 4.240 | 4.060 | 4.070 | 55,326 | -0.13(-3.10%) |
Jun 17, 2013 | 4.250 | 4.250 | 4.190 | 4.200 | 107,433 | -0.03(-0.71%) |
Jun 14, 2013 | 4.230 | 4.250 | 4.230 | 4.230 | 18,977 | +0.00(+0.00%) |
Jun 13, 2013 | 4.230 | 4.250 | 4.230 | 4.230 | 54,401 | +0.00(+0.00%) |
Jun 12, 2013 | 4.250 | 4.250 | 4.220 | 4.230 | 70,056 | -0.02(-0.47%) |
Jun 11, 2013 | 4.230 | 4.250 | 4.230 | 4.250 | 39,663 | +0.02(+0.47%) |
Jun 10, 2013 | 4.220 | 4.250 | 4.210 | 4.230 | 131,817 | +0.02(+0.48%) |
Jun 07, 2013 | 4.210 | 4.270 | 4.170 | 4.210 | 178,153 | +0.00(+0.00%) |
Jun 06, 2013 | 4.190 | 4.210 | 4.170 | 4.210 | 55,003 | +0.02(+0.48%) |
Jun 05, 2013 | 4.200 | 4.200 | 4.100 | 4.190 | 64,219 | +0.01(+0.24%) |
Jun 04, 2013 | 4.100 | 4.190 | 4.040 | 4.180 | 132,521 | +0.13(+3.21%) |