Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.260 | 4.300 | 4.190 | 4.230 | 0 | -0.07(-1.63%) |
Aug 29, 2013 | 4.250 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 28, 2013 | 4.300 | 4.300 | 4.210 | 4.270 | 0 | -0.03(-0.70%) |
Aug 27, 2013 | 4.190 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 26, 2013 | 4.220 | 4.300 | 4.200 | 4.270 | 0 | +0.02(+0.47%) |
Aug 23, 2013 | 4.210 | 4.290 | 4.200 | 4.250 | 0 | +0.02(+0.47%) |
Aug 22, 2013 | 4.340 | 4.340 | 4.190 | 4.230 | 0 | -0.13(-2.98%) |
Aug 21, 2013 | 4.220 | 4.400 | 4.200 | 4.360 | 0 | +0.17(+4.06%) |
Aug 20, 2013 | 4.160 | 4.240 | 4.160 | 4.190 | 0 | +0.03(+0.72%) |
Aug 19, 2013 | 4.270 | 4.270 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Aug 16, 2013 | 4.240 | 4.240 | 4.200 | 4.240 | 0 | +0.02(+0.47%) |
Aug 15, 2013 | 4.230 | 4.250 | 4.185 | 4.220 | 31,176 | -0.01(-0.24%) |
Aug 14, 2013 | 4.290 | 4.290 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Aug 13, 2013 | 4.300 | 4.300 | 4.180 | 4.280 | 73,229 | -0.01(-0.23%) |
Aug 12, 2013 | 4.330 | 4.350 | 4.250 | 4.290 | 53,955 | +0.06(+1.42%) |
Aug 09, 2013 | 4.146 | 4.280 | 4.140 | 4.230 | 32,431 | +0.11(+2.67%) |
Aug 08, 2013 | 4.268 | 4.268 | 4.050 | 4.120 | 35,453 | -0.10(-2.37%) |
Aug 07, 2013 | 4.150 | 4.240 | 4.120 | 4.220 | 25,379 | +0.03(+0.72%) |
Aug 06, 2013 | 4.320 | 4.330 | 4.160 | 4.190 | 10,415 | -0.11(-2.54%) |
Aug 05, 2013 | 4.220 | 4.300 | 4.170 | 4.299 | 24,381 | +0.12(+2.85%) |
Aug 02, 2013 | 4.250 | 4.250 | 4.170 | 4.180 | 8,525 | -0.07(-1.65%) |
Aug 01, 2013 | 4.310 | 4.310 | 4.160 | 4.250 | 25,429 | +0.05(+1.19%) |
Jul 31, 2013 | 4.280 | 4.280 | 4.100 | 4.200 | 0 | -0.10(-2.33%) |
Jul 30, 2013 | 4.330 | 4.330 | 4.300 | 4.300 | 0 | -0.02(-0.46%) |
Jul 29, 2013 | 4.350 | 4.400 | 4.300 | 4.320 | 0 | -0.04(-0.92%) |
Jul 26, 2013 | 4.360 | 4.410 | 4.360 | 4.360 | 0 | -0.05(-1.13%) |
Jul 25, 2013 | 4.310 | 4.410 | 4.310 | 4.410 | 0 | +0.07(+1.61%) |
Jul 24, 2013 | 4.420 | 4.440 | 4.330 | 4.340 | 0 | -0.08(-1.81%) |
Jul 23, 2013 | 4.440 | 4.470 | 4.410 | 4.420 | 0 | +0.02(+0.45%) |
Jul 22, 2013 | 4.344 | 4.440 | 4.329 | 4.400 | 0 | +0.09(+2.09%) |
Jul 19, 2013 | 4.220 | 4.350 | 4.200 | 4.310 | 0 | +0.13(+3.11%) |
Jul 18, 2013 | 4.250 | 4.250 | 4.160 | 4.180 | 0 | -0.06(-1.42%) |
Jul 17, 2013 | 4.280 | 4.280 | 4.110 | 4.240 | 51,006 | +0.04(+0.95%) |
Jul 16, 2013 | 4.110 | 4.290 | 4.110 | 4.200 | 0 | +0.09(+2.19%) |
Jul 15, 2013 | 4.160 | 4.190 | 4.070 | 4.110 | 0 | +0.01(+0.24%) |
Jul 12, 2013 | 4.180 | 4.190 | 4.090 | 4.100 | 0 | -0.05(-1.20%) |
Jul 11, 2013 | 4.110 | 4.150 | 4.080 | 4.150 | 0 | +0.05(+1.22%) |
Jul 10, 2013 | 4.150 | 4.185 | 4.100 | 4.100 | 0 | -0.10(-2.29%) |
Jul 09, 2013 | 4.120 | 4.300 | 4.120 | 4.196 | 0 | +0.06(+1.35%) |
Jul 08, 2013 | 4.100 | 4.200 | 4.100 | 4.140 | 0 | +0.08(+1.97%) |
Jul 05, 2013 | 4.050 | 4.070 | 4.050 | 4.060 | 0 | -0.01(-0.25%) |
Jul 03, 2013 | 4.050 | 4.090 | 4.050 | 4.070 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 4.110 | 4.150 | 4.070 | 4.070 | 0 | -0.01(-0.25%) |
Jul 01, 2013 | 4.100 | 4.140 | 4.080 | 4.080 | 0 | -0.03(-0.73%) |
Jun 28, 2013 | 4.030 | 4.110 | 4.030 | 4.110 | 87,054 | +0.07(+1.73%) |
Jun 27, 2013 | 4.060 | 4.060 | 4.030 | 4.040 | 0 | -0.02(-0.49%) |
Jun 26, 2013 | 4.040 | 4.090 | 4.030 | 4.060 | 0 | +0.00(+0.12%) |
Jun 25, 2013 | 4.040 | 4.100 | 4.020 | 4.055 | 0 | +0.01(+0.37%) |
Jun 24, 2013 | 4.060 | 4.060 | 4.030 | 4.040 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 4.061 | 4.100 | 4.050 | 4.070 | 13,314 | +0.02(+0.37%) |
Jun 20, 2013 | 4.090 | 4.100 | 4.050 | 4.055 | 0 | -0.03(-0.62%) |
Jun 19, 2013 | 4.100 | 4.110 | 4.080 | 4.080 | 0 | -0.06(-1.45%) |
Jun 18, 2013 | 4.090 | 4.150 | 4.040 | 4.140 | 0 | +0.08(+1.97%) |
Jun 17, 2013 | 4.050 | 4.081 | 4.010 | 4.060 | 0 | -0.09(-2.17%) |
Jun 14, 2013 | 4.010 | 4.190 | 4.000 | 4.150 | 0 | +0.15(+3.75%) |
Jun 13, 2013 | 4.070 | 4.105 | 3.990 | 4.000 | 46,574 | -0.10(-2.44%) |
Jun 12, 2013 | 4.190 | 4.190 | 4.071 | 4.100 | 6,450 | -0.09(-2.15%) |
Jun 11, 2013 | 4.210 | 4.230 | 4.181 | 4.190 | 5,029 | -0.05(-1.18%) |
Jun 10, 2013 | 4.250 | 4.260 | 4.240 | 4.240 | 0 | +0.02(+0.47%) |
Jun 07, 2013 | 4.240 | 4.260 | 4.201 | 4.220 | 0 | -0.03(-0.71%) |
Jun 06, 2013 | 4.210 | 4.260 | 4.210 | 4.250 | 0 | +0.04(+0.95%) |
Jun 05, 2013 | 4.240 | 4.250 | 4.160 | 4.210 | 0 | -0.05(-1.17%) |
Jun 04, 2013 | 4.260 | 4.270 | 4.240 | 4.260 | 0 | +0.00(+0.00%) |