Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.269 | 4.274 | 4.222 | 4.236 | 1,871,582 | -0.02(-0.55%) |
Aug 29, 2013 | 4.260 | 4.321 | 4.232 | 4.260 | 1,098,113 | -0.03(-0.77%) |
Aug 28, 2013 | 4.222 | 4.312 | 4.213 | 4.293 | 2,126,851 | +0.09(+2.24%) |
Aug 27, 2013 | 4.241 | 4.265 | 4.166 | 4.199 | 1,583,340 | -0.11(-2.51%) |
Aug 26, 2013 | 4.316 | 4.335 | 4.269 | 4.307 | 1,085,591 | +0.02(+0.44%) |
Aug 23, 2013 | 4.218 | 4.288 | 4.199 | 4.288 | 1,903,632 | +0.10(+2.35%) |
Aug 22, 2013 | 4.157 | 4.199 | 4.157 | 4.189 | 1,285,568 | +0.05(+1.13%) |
Aug 21, 2013 | 4.293 | 4.302 | 4.128 | 4.142 | 2,522,874 | -0.18(-4.23%) |
Aug 20, 2013 | 4.368 | 4.368 | 4.316 | 4.326 | 1,687,695 | -0.05(-1.07%) |
Aug 19, 2013 | 4.354 | 4.424 | 4.321 | 4.373 | 1,585,337 | -0.04(-0.85%) |
Aug 16, 2013 | 4.363 | 4.448 | 4.335 | 4.410 | 1,490,484 | -0.01(-0.32%) |
Aug 15, 2013 | 4.457 | 4.467 | 4.391 | 4.424 | 827,918 | -0.07(-1.57%) |
Aug 14, 2013 | 4.443 | 4.504 | 4.387 | 4.495 | 2,129,442 | -0.02(-0.42%) |
Aug 13, 2013 | 4.358 | 4.518 | 4.354 | 4.513 | 2,176,410 | +0.21(+4.91%) |
Aug 12, 2013 | 4.250 | 4.312 | 4.222 | 4.302 | 1,365,759 | +0.06(+1.44%) |
Aug 09, 2013 | 4.218 | 4.260 | 4.194 | 4.241 | 652,514 | +0.01(+0.22%) |
Aug 08, 2013 | 4.189 | 4.236 | 4.133 | 4.232 | 1,419,289 | +0.08(+1.81%) |
Aug 07, 2013 | 4.142 | 4.204 | 4.105 | 4.157 | 1,612,931 | -0.01(-0.34%) |
Aug 06, 2013 | 4.232 | 4.232 | 4.171 | 4.171 | 2,260,630 | -0.05(-1.22%) |
Aug 05, 2013 | 4.180 | 4.260 | 4.171 | 4.222 | 2,391,206 | +0.09(+2.16%) |
Aug 02, 2013 | 4.100 | 4.147 | 4.100 | 4.133 | 1,618,880 | +0.00(+0.11%) |
Aug 01, 2013 | 4.058 | 4.147 | 4.058 | 4.128 | 2,532,487 | +0.08(+1.97%) |
Jul 31, 2013 | 3.973 | 4.072 | 3.973 | 4.049 | 2,323,583 | +0.08(+1.89%) |
Jul 30, 2013 | 3.973 | 4.002 | 3.945 | 3.973 | 1,976,046 | +0.03(+0.83%) |
Jul 29, 2013 | 3.955 | 3.987 | 3.908 | 3.940 | 3,526,288 | +0.07(+1.70%) |
Jul 26, 2013 | 3.884 | 3.903 | 3.837 | 3.875 | 2,615,464 | +0.00(+0.12%) |
Jul 25, 2013 | 3.818 | 3.886 | 3.757 | 3.870 | 2,003,819 | +0.03(+0.86%) |
Jul 24, 2013 | 3.842 | 3.879 | 3.814 | 3.837 | 852,895 | +0.04(+1.11%) |
Jul 23, 2013 | 3.842 | 3.842 | 3.715 | 3.795 | 1,942,283 | -0.03(-0.86%) |
Jul 22, 2013 | 3.788 | 3.847 | 3.776 | 3.828 | 718,791 | +0.05(+1.37%) |
Jul 19, 2013 | 3.804 | 3.818 | 3.757 | 3.776 | 623,470 | -0.01(-0.25%) |
Jul 18, 2013 | 3.734 | 3.814 | 3.724 | 3.785 | 1,110,351 | +0.06(+1.64%) |
Jul 17, 2013 | 3.757 | 3.771 | 3.713 | 3.724 | 1,028,076 | +0.00(+0.00%) |
Jul 16, 2013 | 3.729 | 3.748 | 3.706 | 3.724 | 1,040,921 | -0.01(-0.38%) |
Jul 15, 2013 | 3.682 | 3.748 | 3.668 | 3.739 | 1,155,782 | +0.06(+1.53%) |
Jul 12, 2013 | 3.687 | 3.734 | 3.659 | 3.682 | 1,312,841 | +0.05(+1.42%) |
Jul 11, 2013 | 3.574 | 3.642 | 3.574 | 3.631 | 1,074,258 | +0.09(+2.52%) |
Jul 10, 2013 | 3.532 | 3.551 | 3.499 | 3.541 | 1,927,877 | +0.04(+1.07%) |
Jul 09, 2013 | 3.508 | 3.522 | 3.466 | 3.504 | 1,372,287 | +0.00(+0.00%) |
Jul 08, 2013 | 3.508 | 3.518 | 3.476 | 3.504 | 790,581 | +0.01(+0.40%) |
Jul 05, 2013 | 3.461 | 3.513 | 3.443 | 3.490 | 2,459,227 | +0.05(+1.50%) |
Jul 03, 2013 | 3.382 | 3.546 | 3.325 | 3.438 | 3,745,800 | +0.00(+0.14%) |
Jul 02, 2013 | 3.429 | 3.447 | 3.389 | 3.433 | 1,727,541 | -0.01(-0.27%) |
Jul 01, 2013 | 3.461 | 3.480 | 3.398 | 3.443 | 1,125,147 | +0.02(+0.69%) |
Jun 28, 2013 | 3.391 | 3.452 | 3.372 | 3.419 | 1,373,043 | +0.04(+1.25%) |
Jun 27, 2013 | 3.358 | 3.391 | 3.330 | 3.377 | 1,079,014 | +0.05(+1.55%) |
Jun 26, 2013 | 3.377 | 3.382 | 3.306 | 3.325 | 767,038 | -0.02(-0.53%) |
Jun 25, 2013 | 3.287 | 3.348 | 3.287 | 3.343 | 985,945 | +0.07(+2.27%) |
Jun 24, 2013 | 3.297 | 3.315 | 3.232 | 3.269 | 2,152,513 | -0.07(-1.95%) |
Jun 21, 2013 | 3.343 | 3.375 | 3.297 | 3.334 | 1,945,935 | +0.04(+1.27%) |
Jun 20, 2013 | 3.375 | 3.394 | 3.283 | 3.292 | 1,444,499 | -0.08(-2.34%) |
Jun 19, 2013 | 3.436 | 3.474 | 3.369 | 3.371 | 1,198,566 | -0.06(-1.63%) |
Jun 18, 2013 | 3.482 | 3.506 | 3.422 | 3.427 | 718,030 | -0.03(-0.94%) |
Jun 17, 2013 | 3.403 | 3.473 | 3.389 | 3.459 | 830,926 | +0.07(+2.05%) |
Jun 14, 2013 | 3.413 | 3.431 | 3.371 | 3.389 | 1,457,353 | -0.03(-0.82%) |
Jun 13, 2013 | 3.385 | 3.422 | 3.371 | 3.417 | 1,839,897 | -0.01(-0.41%) |
Jun 12, 2013 | 3.459 | 3.496 | 3.413 | 3.431 | 743,636 | -0.01(-0.40%) |
Jun 11, 2013 | 3.454 | 3.478 | 3.408 | 3.445 | 771,482 | -0.02(-0.67%) |
Jun 10, 2013 | 3.552 | 3.584 | 3.464 | 3.468 | 768,183 | -0.05(-1.32%) |
Jun 07, 2013 | 3.506 | 3.529 | 3.478 | 3.515 | 519,083 | +0.03(+0.93%) |
Jun 06, 2013 | 3.519 | 3.533 | 3.464 | 3.482 | 830,092 | +0.00(+0.00%) |
Jun 05, 2013 | 3.529 | 3.538 | 3.473 | 3.482 | 1,457,168 | -0.06(-1.70%) |
Jun 04, 2013 | 3.571 | 3.640 | 3.538 | 3.543 | 1,115,149 | -0.01(-0.26%) |