Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.857 | 4.890 | 4.823 | 4.833 | 1,022,235 | -0.04(-0.75%) |
Aug 29, 2013 | 4.870 | 4.880 | 4.853 | 4.870 | 842,841 | +0.01(+0.14%) |
Aug 28, 2013 | 4.837 | 4.900 | 4.820 | 4.863 | 867,104 | +0.02(+0.41%) |
Aug 27, 2013 | 4.880 | 4.900 | 4.823 | 4.843 | 914,281 | -0.08(-1.63%) |
Aug 26, 2013 | 4.920 | 4.950 | 4.897 | 4.923 | 801,519 | +0.00(+0.07%) |
Aug 23, 2013 | 4.957 | 4.957 | 4.890 | 4.920 | 910,531 | -0.03(-0.54%) |
Aug 22, 2013 | 4.930 | 4.960 | 4.917 | 4.947 | 698,725 | +0.02(+0.47%) |
Aug 21, 2013 | 4.940 | 4.983 | 4.900 | 4.923 | 1,378,749 | -0.02(-0.47%) |
Aug 20, 2013 | 4.776 | 4.950 | 4.748 | 4.947 | 1,638,565 | +0.20(+4.22%) |
Aug 19, 2013 | 4.846 | 4.880 | 4.740 | 4.746 | 1,578,733 | -0.12(-2.47%) |
Aug 16, 2013 | 4.843 | 4.910 | 4.837 | 4.867 | 845,473 | +0.01(+0.14%) |
Aug 15, 2013 | 4.910 | 4.930 | 4.853 | 4.860 | 1,096,169 | -0.08(-1.62%) |
Aug 14, 2013 | 4.940 | 4.987 | 4.904 | 4.940 | 1,228,970 | +0.01(+0.14%) |
Aug 13, 2013 | 4.943 | 4.953 | 4.873 | 4.933 | 1,041,938 | -0.00(-0.07%) |
Aug 12, 2013 | 4.850 | 4.953 | 4.828 | 4.937 | 1,432,192 | +0.08(+1.72%) |
Aug 09, 2013 | 4.870 | 4.902 | 4.826 | 4.853 | 1,207,852 | -0.08(-1.69%) |
Aug 08, 2013 | 4.963 | 4.987 | 4.893 | 4.937 | 1,954,927 | +0.04(+0.89%) |
Aug 07, 2013 | 4.883 | 4.940 | 4.883 | 4.893 | 1,559,504 | +0.01(+0.27%) |
Aug 06, 2013 | 4.840 | 4.917 | 4.766 | 4.880 | 2,258,772 | +0.04(+0.83%) |
Aug 05, 2013 | 4.850 | 4.910 | 4.780 | 4.840 | 863,408 | -0.00(-0.07%) |
Aug 02, 2013 | 4.673 | 4.877 | 4.673 | 4.843 | 1,734,413 | +0.16(+3.42%) |
Aug 01, 2013 | 4.686 | 4.720 | 4.640 | 4.683 | 1,539,858 | +0.03(+0.72%) |
Jul 31, 2013 | 4.636 | 4.720 | 4.620 | 4.650 | 1,357,397 | +0.02(+0.50%) |
Jul 30, 2013 | 4.620 | 4.650 | 4.600 | 4.626 | 1,616,716 | +0.03(+0.65%) |
Jul 29, 2013 | 4.630 | 4.643 | 4.540 | 4.596 | 2,488,872 | -0.05(-1.01%) |
Jul 26, 2013 | 4.593 | 4.666 | 4.590 | 4.643 | 821,720 | +0.01(+0.22%) |
Jul 25, 2013 | 4.633 | 4.670 | 4.550 | 4.633 | 1,763,377 | -0.02(-0.36%) |
Jul 24, 2013 | 4.713 | 4.720 | 4.630 | 4.650 | 1,179,665 | -0.04(-0.85%) |
Jul 23, 2013 | 4.703 | 4.726 | 4.683 | 4.690 | 1,359,313 | -0.01(-0.28%) |
Jul 22, 2013 | 4.713 | 4.713 | 4.690 | 4.703 | 843,564 | +0.00(+0.00%) |
Jul 19, 2013 | 4.690 | 4.703 | 4.640 | 4.703 | 780,107 | +0.01(+0.28%) |
Jul 18, 2013 | 4.700 | 4.703 | 4.670 | 4.690 | 1,010,992 | +0.02(+0.36%) |
Jul 17, 2013 | 4.706 | 4.713 | 4.653 | 4.673 | 985,638 | -0.00(-0.07%) |
Jul 16, 2013 | 4.710 | 4.726 | 4.670 | 4.676 | 948,564 | -0.02(-0.50%) |
Jul 15, 2013 | 4.713 | 4.730 | 4.693 | 4.700 | 1,040,726 | +0.01(+0.14%) |
Jul 12, 2013 | 4.733 | 4.733 | 4.670 | 4.693 | 915,603 | -0.03(-0.71%) |
Jul 11, 2013 | 4.696 | 4.736 | 4.640 | 4.726 | 1,449,080 | +0.06(+1.36%) |
Jul 10, 2013 | 4.576 | 4.666 | 4.536 | 4.663 | 1,493,850 | +0.09(+1.89%) |
Jul 09, 2013 | 4.600 | 4.600 | 4.553 | 4.576 | 1,312,307 | +0.01(+0.15%) |
Jul 08, 2013 | 4.593 | 4.596 | 4.550 | 4.570 | 1,564,208 | -0.02(-0.51%) |
Jul 05, 2013 | 4.623 | 4.646 | 4.576 | 4.593 | 1,328,880 | +0.02(+0.36%) |
Jul 03, 2013 | 4.603 | 4.613 | 4.536 | 4.576 | 567,183 | -0.04(-0.94%) |
Jul 02, 2013 | 4.583 | 4.700 | 4.580 | 4.620 | 2,177,190 | -0.03(-0.72%) |
Jul 01, 2013 | 4.680 | 4.680 | 4.593 | 4.653 | 2,472,278 | +0.00(+0.07%) |
Jun 28, 2013 | 4.716 | 4.716 | 4.646 | 4.650 | 3,176,994 | -0.06(-1.34%) |
Jun 27, 2013 | 4.570 | 4.753 | 4.543 | 4.713 | 5,983,976 | +0.18(+4.05%) |
Jun 26, 2013 | 4.526 | 4.556 | 4.503 | 4.530 | 1,381,424 | +0.04(+0.89%) |
Jun 25, 2013 | 4.476 | 4.503 | 4.433 | 4.490 | 1,142,015 | +0.06(+1.36%) |
Jun 24, 2013 | 4.563 | 4.563 | 4.326 | 4.430 | 2,485,784 | -0.18(-3.91%) |
Jun 21, 2013 | 4.440 | 4.620 | 4.386 | 4.610 | 7,583,858 | +0.20(+4.62%) |
Jun 20, 2013 | 4.436 | 4.436 | 4.363 | 4.406 | 1,534,440 | -0.06(-1.34%) |
Jun 19, 2013 | 4.520 | 4.520 | 4.456 | 4.466 | 876,938 | -0.03(-0.74%) |
Jun 18, 2013 | 4.486 | 4.516 | 4.456 | 4.500 | 1,301,694 | +0.02(+0.45%) |
Jun 17, 2013 | 4.496 | 4.536 | 4.443 | 4.480 | 1,024,990 | +0.01(+0.30%) |
Jun 14, 2013 | 4.473 | 4.493 | 4.420 | 4.466 | 902,904 | +0.00(+0.07%) |
Jun 13, 2013 | 4.393 | 4.463 | 4.370 | 4.463 | 1,069,966 | +0.09(+2.06%) |
Jun 12, 2013 | 4.486 | 4.486 | 4.360 | 4.373 | 1,596,251 | -0.07(-1.58%) |
Jun 11, 2013 | 4.483 | 4.490 | 4.426 | 4.443 | 1,318,216 | -0.07(-1.48%) |
Jun 10, 2013 | 4.510 | 4.516 | 4.450 | 4.510 | 1,565,665 | +0.00(+0.07%) |
Jun 07, 2013 | 4.523 | 4.530 | 4.493 | 4.506 | 1,249,927 | +0.02(+0.37%) |
Jun 06, 2013 | 4.500 | 4.548 | 4.420 | 4.490 | 1,266,263 | -0.01(-0.15%) |
Jun 05, 2013 | 4.653 | 4.653 | 4.486 | 4.496 | 2,178,323 | -0.01(-0.30%) |
Jun 04, 2013 | 4.550 | 4.603 | 4.443 | 4.510 | 2,404,828 | -0.01(-0.29%) |