Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.588 | 4.588 | 4.565 | 4.576 | 259,513 | -0.01(-0.25%) |
Aug 29, 2013 | 4.572 | 4.599 | 4.565 | 4.588 | 180,978 | +0.02(+0.33%) |
Aug 28, 2013 | 4.546 | 4.584 | 4.546 | 4.572 | 241,068 | +0.02(+0.33%) |
Aug 27, 2013 | 4.591 | 4.595 | 4.557 | 4.557 | 302,214 | -0.08(-1.65%) |
Aug 26, 2013 | 4.649 | 4.668 | 4.633 | 4.633 | 222,297 | -0.02(-0.33%) |
Aug 23, 2013 | 4.611 | 4.649 | 4.611 | 4.649 | 177,171 | +0.04(+0.91%) |
Aug 22, 2013 | 4.569 | 4.622 | 4.569 | 4.607 | 189,435 | +0.05(+1.00%) |
Aug 21, 2013 | 4.569 | 4.599 | 4.557 | 4.561 | 370,915 | -0.03(-0.75%) |
Aug 20, 2013 | 4.580 | 4.622 | 4.580 | 4.595 | 249,294 | +0.02(+0.33%) |
Aug 19, 2013 | 4.637 | 4.637 | 4.569 | 4.580 | 402,752 | -0.05(-1.07%) |
Aug 16, 2013 | 4.614 | 4.656 | 4.610 | 4.630 | 121,196 | -0.01(-0.16%) |
Aug 15, 2013 | 4.683 | 4.683 | 4.626 | 4.637 | 305,699 | -0.07(-1.54%) |
Aug 14, 2013 | 4.702 | 4.725 | 4.702 | 4.710 | 229,776 | -0.00(-0.08%) |
Aug 13, 2013 | 4.713 | 4.725 | 4.694 | 4.713 | 279,437 | +0.00(+0.00%) |
Aug 12, 2013 | 4.702 | 4.713 | 4.691 | 4.713 | 247,051 | -0.01(-0.24%) |
Aug 09, 2013 | 4.759 | 4.759 | 4.713 | 4.725 | 183,611 | -0.02(-0.40%) |
Aug 08, 2013 | 4.742 | 4.751 | 4.721 | 4.744 | 83,167 | +0.02(+0.32%) |
Aug 07, 2013 | 4.729 | 4.740 | 4.714 | 4.729 | 184,928 | -0.01(-0.16%) |
Aug 06, 2013 | 4.748 | 4.750 | 4.725 | 4.736 | 329,857 | -0.02(-0.40%) |
Aug 05, 2013 | 4.778 | 4.778 | 4.751 | 4.755 | 302,952 | -0.02(-0.48%) |
Aug 02, 2013 | 4.759 | 4.778 | 4.744 | 4.778 | 143,815 | +0.01(+0.16%) |
Aug 01, 2013 | 4.751 | 4.778 | 4.751 | 4.770 | 269,304 | +0.04(+0.88%) |
Jul 31, 2013 | 4.736 | 4.763 | 4.729 | 4.729 | 409,128 | -0.00(-0.08%) |
Jul 30, 2013 | 4.740 | 4.744 | 4.717 | 4.732 | 260,723 | +0.00(+0.00%) |
Jul 29, 2013 | 4.725 | 4.740 | 4.706 | 4.732 | 182,016 | +0.00(+0.08%) |
Jul 26, 2013 | 4.710 | 4.729 | 4.706 | 4.729 | 223,597 | +0.01(+0.24%) |
Jul 25, 2013 | 4.717 | 4.729 | 4.702 | 4.717 | 300,782 | +0.00(+0.00%) |
Jul 24, 2013 | 4.729 | 4.736 | 4.710 | 4.717 | 197,052 | -0.00(-0.08%) |
Jul 23, 2013 | 4.713 | 4.736 | 4.713 | 4.721 | 278,216 | -0.00(-0.08%) |
Jul 22, 2013 | 4.717 | 4.726 | 4.710 | 4.725 | 197,463 | +0.02(+0.32%) |
Jul 19, 2013 | 4.729 | 4.729 | 4.702 | 4.710 | 237,767 | -0.03(-0.56%) |
Jul 18, 2013 | 4.725 | 4.736 | 4.717 | 4.736 | 151,185 | +0.03(+0.53%) |
Jul 17, 2013 | 4.710 | 4.717 | 4.691 | 4.711 | 174,193 | +0.04(+0.76%) |
Jul 16, 2013 | 4.710 | 4.713 | 4.668 | 4.675 | 316,903 | -0.03(-0.65%) |
Jul 15, 2013 | 4.691 | 4.717 | 4.683 | 4.706 | 317,230 | +0.02(+0.41%) |
Jul 12, 2013 | 4.691 | 4.710 | 4.672 | 4.687 | 219,669 | -0.01(-0.16%) |
Jul 11, 2013 | 4.657 | 4.698 | 4.657 | 4.694 | 297,299 | +0.06(+1.39%) |
Jul 10, 2013 | 4.615 | 4.634 | 4.600 | 4.630 | 255,336 | +0.02(+0.49%) |
Jul 09, 2013 | 4.588 | 4.634 | 4.569 | 4.607 | 431,568 | +0.04(+0.83%) |
Jul 08, 2013 | 4.565 | 4.607 | 4.565 | 4.569 | 401,269 | +0.02(+0.42%) |
Jul 05, 2013 | 4.546 | 4.562 | 4.519 | 4.550 | 377,023 | +0.02(+0.33%) |
Jul 03, 2013 | 4.527 | 4.550 | 4.511 | 4.535 | 246,627 | -0.01(-0.25%) |
Jul 02, 2013 | 4.550 | 4.603 | 4.520 | 4.546 | 611,209 | -0.00(-0.08%) |
Jul 01, 2013 | 4.554 | 4.596 | 4.550 | 4.550 | 251,948 | +0.01(+0.17%) |
Jun 28, 2013 | 4.524 | 4.603 | 4.486 | 4.543 | 391,232 | +0.02(+0.34%) |
Jun 27, 2013 | 4.478 | 4.535 | 4.478 | 4.527 | 397,991 | +0.06(+1.45%) |
Jun 26, 2013 | 4.436 | 4.474 | 4.436 | 4.463 | 365,364 | +0.05(+1.21%) |
Jun 25, 2013 | 4.391 | 4.425 | 4.379 | 4.410 | 487,182 | +0.03(+0.72%) |
Jun 24, 2013 | 4.410 | 4.421 | 4.318 | 4.378 | 656,790 | -0.07(-1.65%) |
Jun 21, 2013 | 4.478 | 4.497 | 4.432 | 4.451 | 516,542 | -0.02(-0.51%) |
Jun 20, 2013 | 4.520 | 4.526 | 4.463 | 4.474 | 673,380 | -0.10(-2.24%) |
Jun 19, 2013 | 4.600 | 4.622 | 4.569 | 4.577 | 867,965 | -0.04(-0.82%) |
Jun 18, 2013 | 4.596 | 4.645 | 4.596 | 4.615 | 276,734 | +0.02(+0.41%) |
Jun 17, 2013 | 4.600 | 4.634 | 4.584 | 4.596 | 413,027 | +0.01(+0.25%) |
Jun 14, 2013 | 4.615 | 4.635 | 4.579 | 4.584 | 227,888 | -0.04(-0.90%) |
Jun 13, 2013 | 4.558 | 4.627 | 4.554 | 4.626 | 451,696 | +0.06(+1.33%) |
Jun 12, 2013 | 4.634 | 4.634 | 4.554 | 4.565 | 204,424 | -0.04(-0.82%) |
Jun 11, 2013 | 4.603 | 4.638 | 4.577 | 4.603 | 363,735 | -0.04(-0.83%) |
Jun 10, 2013 | 4.649 | 4.660 | 4.622 | 4.641 | 470,248 | -0.00(-0.08%) |
Jun 07, 2013 | 4.596 | 4.649 | 4.588 | 4.645 | 274,883 | +0.08(+1.83%) |
Jun 06, 2013 | 4.539 | 4.565 | 4.516 | 4.562 | 357,724 | +0.01(+0.25%) |
Jun 05, 2013 | 4.626 | 4.626 | 4.546 | 4.550 | 416,055 | -0.09(-2.04%) |
Jun 04, 2013 | 4.649 | 4.668 | 4.611 | 4.645 | 406,906 | +0.00(+0.00%) |