Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.506 | 4.515 | 4.488 | 4.492 | 392,166 | +0.00(+0.10%) |
Aug 29, 2013 | 4.511 | 4.515 | 4.483 | 4.488 | 561,751 | -0.01(-0.30%) |
Aug 28, 2013 | 4.492 | 4.515 | 4.474 | 4.501 | 585,902 | +0.03(+0.56%) |
Aug 27, 2013 | 4.481 | 4.499 | 4.445 | 4.476 | 772,736 | -0.02(-0.50%) |
Aug 26, 2013 | 4.504 | 4.522 | 4.499 | 4.499 | 690,642 | +0.01(+0.30%) |
Aug 23, 2013 | 4.499 | 4.531 | 4.472 | 4.485 | 777,509 | +0.00(+0.10%) |
Aug 22, 2013 | 4.490 | 4.531 | 4.472 | 4.481 | 705,663 | +0.00(+0.00%) |
Aug 21, 2013 | 4.490 | 4.495 | 4.440 | 4.481 | 920,519 | -0.03(-0.60%) |
Aug 20, 2013 | 4.458 | 4.531 | 4.428 | 4.508 | 1,422,376 | +0.09(+2.15%) |
Aug 19, 2013 | 4.481 | 4.481 | 4.409 | 4.413 | 1,562,449 | -0.06(-1.41%) |
Aug 16, 2013 | 4.499 | 4.504 | 4.458 | 4.476 | 953,359 | -0.01(-0.20%) |
Aug 15, 2013 | 4.522 | 4.522 | 4.472 | 4.485 | 1,205,249 | -0.04(-0.80%) |
Aug 14, 2013 | 4.562 | 4.567 | 4.522 | 4.522 | 953,308 | -0.04(-0.79%) |
Aug 13, 2013 | 4.567 | 4.585 | 4.549 | 4.558 | 649,243 | -0.00(-0.10%) |
Aug 12, 2013 | 4.589 | 4.589 | 4.540 | 4.562 | 856,821 | +0.03(+0.70%) |
Aug 09, 2013 | 4.549 | 4.576 | 4.522 | 4.531 | 728,334 | -0.02(-0.50%) |
Aug 08, 2013 | 4.589 | 4.607 | 4.549 | 4.553 | 585,173 | -0.01(-0.30%) |
Aug 07, 2013 | 4.562 | 4.589 | 4.553 | 4.567 | 868,080 | +0.01(+0.30%) |
Aug 06, 2013 | 4.571 | 4.580 | 4.549 | 4.553 | 549,662 | -0.03(-0.59%) |
Aug 05, 2013 | 4.576 | 4.598 | 4.558 | 4.580 | 690,392 | +0.00(+0.10%) |
Aug 02, 2013 | 4.576 | 4.585 | 4.526 | 4.576 | 606,385 | +0.03(+0.60%) |
Aug 01, 2013 | 4.567 | 4.598 | 4.540 | 4.549 | 666,067 | +0.00(+0.10%) |
Jul 31, 2013 | 4.585 | 4.585 | 4.531 | 4.544 | 646,244 | -0.04(-0.89%) |
Jul 30, 2013 | 4.603 | 4.617 | 4.576 | 4.585 | 443,107 | -0.02(-0.49%) |
Jul 29, 2013 | 4.621 | 4.626 | 4.594 | 4.608 | 484,334 | +0.01(+0.25%) |
Jul 26, 2013 | 4.601 | 4.610 | 4.574 | 4.596 | 639,102 | +0.00(+0.00%) |
Jul 25, 2013 | 4.542 | 4.605 | 4.542 | 4.596 | 746,315 | +0.04(+0.89%) |
Jul 24, 2013 | 4.560 | 4.574 | 4.542 | 4.556 | 644,548 | -0.02(-0.49%) |
Jul 23, 2013 | 4.565 | 4.583 | 4.543 | 4.578 | 613,009 | +0.04(+0.79%) |
Jul 22, 2013 | 4.542 | 4.574 | 4.524 | 4.542 | 797,761 | +0.00(+0.00%) |
Jul 19, 2013 | 4.524 | 4.547 | 4.520 | 4.542 | 418,277 | +0.01(+0.30%) |
Jul 18, 2013 | 4.506 | 4.547 | 4.506 | 4.529 | 506,915 | +0.01(+0.31%) |
Jul 17, 2013 | 4.511 | 4.533 | 4.493 | 4.515 | 511,206 | +0.00(+0.08%) |
Jul 16, 2013 | 4.529 | 4.547 | 4.502 | 4.511 | 544,499 | -0.03(-0.59%) |
Jul 15, 2013 | 4.493 | 4.556 | 4.488 | 4.538 | 804,783 | +0.06(+1.41%) |
Jul 12, 2013 | 4.511 | 4.524 | 4.452 | 4.475 | 638,011 | -0.04(-0.80%) |
Jul 11, 2013 | 4.484 | 4.529 | 4.484 | 4.511 | 767,591 | +0.04(+0.80%) |
Jul 10, 2013 | 4.426 | 4.479 | 4.412 | 4.475 | 1,073,781 | +0.07(+1.63%) |
Jul 09, 2013 | 4.426 | 4.426 | 4.403 | 4.403 | 605,359 | +0.01(+0.31%) |
Jul 08, 2013 | 4.390 | 4.426 | 4.368 | 4.390 | 837,245 | +0.01(+0.20%) |
Jul 05, 2013 | 4.421 | 4.439 | 4.372 | 4.381 | 725,315 | -0.04(-0.81%) |
Jul 03, 2013 | 4.403 | 4.426 | 4.381 | 4.417 | 332,845 | +0.01(+0.31%) |
Jul 02, 2013 | 4.390 | 4.430 | 4.390 | 4.403 | 722,371 | +0.00(+0.00%) |
Jul 01, 2013 | 4.448 | 4.466 | 4.385 | 4.403 | 780,055 | -0.01(-0.20%) |
Jun 28, 2013 | 4.408 | 4.452 | 4.408 | 4.412 | 660,050 | -0.02(-0.51%) |
Jun 27, 2013 | 4.470 | 4.479 | 4.430 | 4.434 | 755,670 | -0.03(-0.70%) |
Jun 26, 2013 | 4.457 | 4.475 | 4.421 | 4.466 | 739,618 | +0.05(+1.07%) |
Jun 25, 2013 | 4.396 | 4.423 | 4.352 | 4.419 | 929,896 | +0.08(+1.96%) |
Jun 24, 2013 | 4.361 | 4.370 | 4.307 | 4.334 | 1,508,199 | -0.04(-1.02%) |
Jun 21, 2013 | 4.370 | 4.388 | 4.312 | 4.379 | 1,358,885 | +0.04(+0.93%) |
Jun 20, 2013 | 4.432 | 4.437 | 4.330 | 4.338 | 2,545,616 | -0.10(-2.31%) |
Jun 19, 2013 | 4.517 | 4.517 | 4.437 | 4.441 | 1,021,422 | -0.07(-1.49%) |
Jun 18, 2013 | 4.490 | 4.517 | 4.477 | 4.508 | 656,264 | +0.01(+0.20%) |
Jun 17, 2013 | 4.535 | 4.553 | 4.495 | 4.499 | 751,886 | -0.01(-0.20%) |
Jun 14, 2013 | 4.490 | 4.508 | 4.477 | 4.508 | 494,627 | +0.04(+0.90%) |
Jun 13, 2013 | 4.410 | 4.481 | 4.379 | 4.468 | 1,048,514 | +0.06(+1.32%) |
Jun 12, 2013 | 4.490 | 4.504 | 4.396 | 4.410 | 1,034,381 | -0.05(-1.10%) |
Jun 11, 2013 | 4.459 | 4.490 | 4.437 | 4.459 | 1,021,353 | -0.02(-0.50%) |
Jun 10, 2013 | 4.513 | 4.544 | 4.459 | 4.481 | 1,073,687 | +0.01(+0.30%) |
Jun 07, 2013 | 4.441 | 4.495 | 4.432 | 4.468 | 897,969 | +0.04(+0.91%) |
Jun 06, 2013 | 4.388 | 4.432 | 4.374 | 4.428 | 810,641 | +0.05(+1.12%) |
Jun 05, 2013 | 4.441 | 4.446 | 4.374 | 4.379 | 1,413,612 | -0.05(-1.11%) |
Jun 04, 2013 | 4.410 | 4.446 | 4.405 | 4.428 | 1,118,814 | +0.02(+0.40%) |