Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.992 | 3.992 | 3.972 | 3.980 | 750,213 | +0.00(+0.00%) |
Aug 29, 2013 | 3.961 | 3.988 | 3.937 | 3.980 | 1,002,974 | +0.02(+0.40%) |
Aug 28, 2013 | 3.937 | 3.980 | 3.933 | 3.965 | 838,653 | +0.02(+0.40%) |
Aug 27, 2013 | 4.000 | 4.000 | 3.949 | 3.949 | 1,095,015 | -0.07(-1.80%) |
Aug 26, 2013 | 4.047 | 4.055 | 4.019 | 4.021 | 795,631 | -0.02(-0.53%) |
Aug 23, 2013 | 4.039 | 4.059 | 4.027 | 4.043 | 752,111 | +0.01(+0.19%) |
Aug 22, 2013 | 4.031 | 4.059 | 4.016 | 4.035 | 546,134 | +0.02(+0.59%) |
Aug 21, 2013 | 4.031 | 4.039 | 4.004 | 4.012 | 755,099 | -0.02(-0.54%) |
Aug 20, 2013 | 3.998 | 4.042 | 3.991 | 4.033 | 1,054,480 | +0.03(+0.68%) |
Aug 19, 2013 | 4.010 | 4.014 | 3.995 | 4.006 | 1,051,986 | -0.02(-0.39%) |
Aug 16, 2013 | 3.998 | 4.026 | 3.998 | 4.022 | 740,409 | +0.00(+0.10%) |
Aug 15, 2013 | 4.026 | 4.029 | 3.991 | 4.018 | 1,365,121 | -0.04(-1.05%) |
Aug 14, 2013 | 4.084 | 4.087 | 4.053 | 4.061 | 848,201 | -0.03(-0.67%) |
Aug 13, 2013 | 4.072 | 4.092 | 4.053 | 4.088 | 862,740 | +0.02(+0.38%) |
Aug 12, 2013 | 4.088 | 4.096 | 4.065 | 4.072 | 825,556 | -0.02(-0.57%) |
Aug 09, 2013 | 4.111 | 4.119 | 4.092 | 4.096 | 975,820 | -0.02(-0.57%) |
Aug 08, 2013 | 4.115 | 4.119 | 4.088 | 4.119 | 690,002 | +0.01(+0.28%) |
Aug 07, 2013 | 4.103 | 4.111 | 4.096 | 4.107 | 843,218 | -0.02(-0.47%) |
Aug 06, 2013 | 4.131 | 4.142 | 4.100 | 4.127 | 935,597 | -0.02(-0.38%) |
Aug 05, 2013 | 4.146 | 4.146 | 4.135 | 4.142 | 1,901,298 | -0.01(-0.19%) |
Aug 02, 2013 | 4.142 | 4.158 | 4.138 | 4.150 | 1,235,952 | +0.00(+0.09%) |
Aug 01, 2013 | 4.119 | 4.150 | 4.115 | 4.146 | 1,235,260 | +0.06(+1.43%) |
Jul 31, 2013 | 4.107 | 4.119 | 4.088 | 4.088 | 1,330,318 | -0.01(-0.28%) |
Jul 30, 2013 | 4.065 | 4.100 | 4.061 | 4.100 | 1,139,881 | +0.04(+1.05%) |
Jul 29, 2013 | 4.092 | 4.100 | 4.045 | 4.057 | 1,228,084 | -0.03(-0.86%) |
Jul 26, 2013 | 4.053 | 4.092 | 4.045 | 4.092 | 1,016,581 | +0.03(+0.67%) |
Jul 25, 2013 | 4.053 | 4.076 | 4.037 | 4.065 | 1,109,176 | -0.01(-0.19%) |
Jul 24, 2013 | 4.092 | 4.100 | 4.068 | 4.072 | 1,038,072 | -0.00(-0.10%) |
Jul 23, 2013 | 4.100 | 4.103 | 4.065 | 4.076 | 1,494,934 | +0.01(+0.29%) |
Jul 22, 2013 | 4.121 | 4.127 | 4.065 | 4.065 | 1,303,512 | -0.05(-1.10%) |
Jul 19, 2013 | 4.106 | 4.113 | 4.090 | 4.110 | 1,720,709 | +0.00(+0.00%) |
Jul 18, 2013 | 4.090 | 4.117 | 4.090 | 4.110 | 1,233,992 | +0.03(+0.76%) |
Jul 17, 2013 | 4.090 | 4.106 | 4.056 | 4.079 | 1,276,589 | -0.02(-0.38%) |
Jul 16, 2013 | 4.102 | 4.102 | 4.056 | 4.094 | 1,685,939 | -0.02(-0.38%) |
Jul 15, 2013 | 4.083 | 4.129 | 4.075 | 4.110 | 1,697,774 | +0.05(+1.14%) |
Jul 12, 2013 | 4.067 | 4.075 | 4.043 | 4.063 | 1,421,236 | -0.01(-0.19%) |
Jul 11, 2013 | 4.056 | 4.071 | 4.036 | 4.071 | 1,365,698 | +0.05(+1.34%) |
Jul 10, 2013 | 4.021 | 4.036 | 4.005 | 4.017 | 1,024,642 | -0.02(-0.48%) |
Jul 09, 2013 | 4.009 | 4.040 | 3.994 | 4.036 | 1,426,046 | +0.04(+1.06%) |
Jul 08, 2013 | 3.998 | 4.021 | 3.978 | 3.994 | 1,066,342 | +0.03(+0.68%) |
Jul 05, 2013 | 3.971 | 3.978 | 3.924 | 3.967 | 1,103,921 | +0.04(+0.98%) |
Jul 03, 2013 | 3.890 | 3.947 | 3.874 | 3.928 | 1,478,475 | -0.05(-1.26%) |
Jul 02, 2013 | 3.975 | 4.009 | 3.963 | 3.978 | 1,298,051 | +0.00(+0.10%) |
Jul 01, 2013 | 3.955 | 3.982 | 3.951 | 3.975 | 1,214,470 | +0.05(+1.28%) |
Jun 28, 2013 | 3.955 | 3.978 | 3.920 | 3.924 | 1,508,438 | -0.03(-0.88%) |
Jun 27, 2013 | 3.924 | 3.967 | 3.924 | 3.959 | 1,520,608 | +0.05(+1.18%) |
Jun 26, 2013 | 3.863 | 3.917 | 3.863 | 3.913 | 1,892,526 | +0.06(+1.60%) |
Jun 25, 2013 | 3.809 | 3.859 | 3.793 | 3.851 | 1,781,970 | +0.09(+2.36%) |
Jun 24, 2013 | 3.847 | 3.854 | 3.720 | 3.762 | 2,953,792 | -0.14(-3.56%) |
Jun 21, 2013 | 3.928 | 3.932 | 3.851 | 3.901 | 1,551,703 | +0.00(+0.00%) |
Jun 20, 2013 | 3.936 | 3.944 | 3.874 | 3.901 | 1,545,453 | -0.06(-1.56%) |
Jun 19, 2013 | 4.013 | 4.017 | 3.963 | 3.963 | 1,258,956 | -0.04(-1.02%) |
Jun 18, 2013 | 3.988 | 4.011 | 3.973 | 4.004 | 1,210,449 | +0.03(+0.67%) |
Jun 17, 2013 | 3.992 | 4.015 | 3.954 | 3.977 | 2,122,076 | -0.00(-0.10%) |
Jun 14, 2013 | 4.008 | 4.011 | 3.966 | 3.981 | 1,213,835 | -0.02(-0.38%) |
Jun 13, 2013 | 3.939 | 4.015 | 3.923 | 3.996 | 1,383,825 | +0.06(+1.56%) |
Jun 12, 2013 | 3.981 | 4.000 | 3.931 | 3.935 | 2,039,809 | -0.04(-1.06%) |
Jun 11, 2013 | 3.985 | 4.011 | 3.956 | 3.977 | 1,340,017 | -0.04(-1.05%) |
Jun 10, 2013 | 4.034 | 4.046 | 4.011 | 4.019 | 1,398,011 | +0.00(+0.00%) |
Jun 07, 2013 | 3.981 | 4.023 | 3.976 | 4.019 | 1,245,523 | +0.07(+1.74%) |
Jun 06, 2013 | 3.942 | 3.962 | 3.900 | 3.950 | 1,185,635 | +0.01(+0.29%) |
Jun 05, 2013 | 4.015 | 4.019 | 3.931 | 3.939 | 2,329,376 | -0.07(-1.81%) |
Jun 04, 2013 | 3.981 | 4.022 | 3.981 | 4.011 | 1,232,612 | +0.02(+0.48%) |