Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.539 | 4.549 | 4.521 | 4.526 | 389,282 | +0.00(+0.10%) |
Aug 29, 2013 | 4.544 | 4.549 | 4.516 | 4.521 | 557,621 | -0.01(-0.30%) |
Aug 28, 2013 | 4.526 | 4.548 | 4.507 | 4.535 | 581,593 | +0.03(+0.56%) |
Aug 27, 2013 | 4.514 | 4.532 | 4.478 | 4.510 | 767,054 | -0.02(-0.50%) |
Aug 26, 2013 | 4.537 | 4.555 | 4.532 | 4.532 | 685,564 | +0.01(+0.30%) |
Aug 23, 2013 | 4.532 | 4.564 | 4.505 | 4.519 | 771,792 | +0.00(+0.10%) |
Aug 22, 2013 | 4.523 | 4.564 | 4.505 | 4.514 | 700,475 | +0.00(+0.00%) |
Aug 21, 2013 | 4.523 | 4.528 | 4.473 | 4.514 | 913,751 | -0.03(-0.60%) |
Aug 20, 2013 | 4.491 | 4.564 | 4.461 | 4.541 | 1,411,917 | +0.10(+2.15%) |
Aug 19, 2013 | 4.514 | 4.514 | 4.441 | 4.446 | 1,550,961 | -0.06(-1.41%) |
Aug 16, 2013 | 4.532 | 4.537 | 4.491 | 4.510 | 946,349 | -0.01(-0.20%) |
Aug 15, 2013 | 4.555 | 4.555 | 4.505 | 4.519 | 1,196,386 | -0.04(-0.80%) |
Aug 14, 2013 | 4.596 | 4.601 | 4.555 | 4.555 | 946,299 | -0.04(-0.79%) |
Aug 13, 2013 | 4.601 | 4.619 | 4.582 | 4.592 | 644,469 | -0.00(-0.10%) |
Aug 12, 2013 | 4.623 | 4.623 | 4.573 | 4.596 | 850,521 | +0.03(+0.70%) |
Aug 09, 2013 | 4.582 | 4.610 | 4.555 | 4.564 | 722,979 | -0.02(-0.50%) |
Aug 08, 2013 | 4.623 | 4.641 | 4.582 | 4.587 | 580,871 | -0.01(-0.30%) |
Aug 07, 2013 | 4.596 | 4.623 | 4.587 | 4.601 | 861,697 | +0.01(+0.30%) |
Aug 06, 2013 | 4.605 | 4.614 | 4.582 | 4.587 | 545,620 | -0.03(-0.59%) |
Aug 05, 2013 | 4.610 | 4.633 | 4.592 | 4.614 | 685,316 | +0.00(+0.10%) |
Aug 02, 2013 | 4.610 | 4.619 | 4.560 | 4.610 | 601,926 | +0.03(+0.60%) |
Aug 01, 2013 | 4.601 | 4.633 | 4.573 | 4.582 | 661,169 | +0.00(+0.10%) |
Jul 31, 2013 | 4.619 | 4.619 | 4.564 | 4.578 | 641,493 | -0.04(-0.89%) |
Jul 30, 2013 | 4.637 | 4.651 | 4.610 | 4.619 | 439,849 | -0.02(-0.49%) |
Jul 29, 2013 | 4.655 | 4.660 | 4.628 | 4.642 | 480,772 | +0.01(+0.25%) |
Jul 26, 2013 | 4.635 | 4.644 | 4.608 | 4.630 | 634,402 | +0.00(+0.00%) |
Jul 25, 2013 | 4.576 | 4.639 | 4.576 | 4.630 | 740,828 | +0.04(+0.89%) |
Jul 24, 2013 | 4.594 | 4.608 | 4.576 | 4.590 | 639,809 | -0.02(-0.49%) |
Jul 23, 2013 | 4.599 | 4.617 | 4.576 | 4.612 | 608,502 | +0.04(+0.79%) |
Jul 22, 2013 | 4.576 | 4.608 | 4.558 | 4.576 | 791,895 | +0.00(+0.00%) |
Jul 19, 2013 | 4.558 | 4.580 | 4.553 | 4.576 | 415,202 | +0.01(+0.30%) |
Jul 18, 2013 | 4.540 | 4.580 | 4.540 | 4.562 | 503,188 | +0.01(+0.31%) |
Jul 17, 2013 | 4.544 | 4.567 | 4.526 | 4.548 | 507,447 | +0.00(+0.08%) |
Jul 16, 2013 | 4.562 | 4.580 | 4.535 | 4.544 | 540,495 | -0.03(-0.59%) |
Jul 15, 2013 | 4.526 | 4.590 | 4.522 | 4.571 | 798,866 | +0.06(+1.41%) |
Jul 12, 2013 | 4.544 | 4.558 | 4.485 | 4.508 | 633,320 | -0.04(-0.80%) |
Jul 11, 2013 | 4.517 | 4.562 | 4.517 | 4.544 | 761,947 | +0.04(+0.80%) |
Jul 10, 2013 | 4.458 | 4.513 | 4.445 | 4.508 | 1,065,886 | +0.07(+1.63%) |
Jul 09, 2013 | 4.458 | 4.458 | 4.436 | 4.436 | 600,908 | +0.01(+0.31%) |
Jul 08, 2013 | 4.422 | 4.458 | 4.400 | 4.422 | 831,089 | +0.01(+0.21%) |
Jul 05, 2013 | 4.454 | 4.472 | 4.404 | 4.413 | 719,982 | -0.04(-0.81%) |
Jul 03, 2013 | 4.436 | 4.458 | 4.413 | 4.449 | 330,397 | +0.01(+0.31%) |
Jul 02, 2013 | 4.422 | 4.463 | 4.422 | 4.436 | 717,059 | +0.00(+0.00%) |
Jul 01, 2013 | 4.481 | 4.499 | 4.418 | 4.436 | 774,319 | -0.01(-0.20%) |
Jun 28, 2013 | 4.440 | 4.485 | 4.440 | 4.445 | 655,197 | -0.02(-0.51%) |
Jun 27, 2013 | 4.504 | 4.513 | 4.463 | 4.467 | 750,114 | -0.03(-0.70%) |
Jun 26, 2013 | 4.490 | 4.508 | 4.454 | 4.499 | 734,180 | +0.05(+1.07%) |
Jun 25, 2013 | 4.429 | 4.456 | 4.384 | 4.452 | 923,058 | +0.09(+1.96%) |
Jun 24, 2013 | 4.393 | 4.402 | 4.339 | 4.366 | 1,497,109 | -0.04(-1.02%) |
Jun 21, 2013 | 4.402 | 4.420 | 4.344 | 4.411 | 1,348,893 | +0.04(+0.93%) |
Jun 20, 2013 | 4.465 | 4.469 | 4.362 | 4.371 | 2,526,898 | -0.10(-2.31%) |
Jun 19, 2013 | 4.550 | 4.550 | 4.469 | 4.474 | 1,013,912 | -0.07(-1.49%) |
Jun 18, 2013 | 4.523 | 4.550 | 4.510 | 4.541 | 651,438 | +0.01(+0.20%) |
Jun 17, 2013 | 4.568 | 4.586 | 4.528 | 4.532 | 746,357 | -0.01(-0.20%) |
Jun 14, 2013 | 4.523 | 4.541 | 4.510 | 4.541 | 490,990 | +0.04(+0.90%) |
Jun 13, 2013 | 4.443 | 4.514 | 4.411 | 4.501 | 1,040,804 | +0.06(+1.32%) |
Jun 12, 2013 | 4.523 | 4.537 | 4.429 | 4.443 | 1,026,775 | -0.05(-1.10%) |
Jun 11, 2013 | 4.492 | 4.523 | 4.469 | 4.492 | 1,013,843 | -0.02(-0.50%) |
Jun 10, 2013 | 4.546 | 4.577 | 4.492 | 4.514 | 1,065,793 | +0.01(+0.30%) |
Jun 07, 2013 | 4.474 | 4.528 | 4.465 | 4.501 | 891,367 | +0.04(+0.91%) |
Jun 06, 2013 | 4.420 | 4.465 | 4.407 | 4.460 | 804,681 | +0.05(+1.12%) |
Jun 05, 2013 | 4.474 | 4.478 | 4.407 | 4.411 | 1,403,218 | -0.05(-1.11%) |
Jun 04, 2013 | 4.443 | 4.478 | 4.438 | 4.460 | 1,110,588 | +0.02(+0.40%) |