Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.326 | 4.579 | 4.326 | 4.419 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.467 | 4.467 | 4.300 | 4.363 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.396 | 4.527 | 4.396 | 4.478 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.422 | 4.445 | 4.378 | 4.407 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.456 | 4.523 | 4.456 | 4.474 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.649 | 4.649 | 4.355 | 4.493 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.653 | 4.653 | 4.322 | 4.623 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.683 | 4.706 | 4.620 | 4.631 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.705 | 4.705 | 4.672 | 4.672 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.709 | 4.728 | 4.661 | 4.705 | 0 | +0.01(+0.32%) |
Aug 16, 2013 | 4.616 | 4.739 | 4.616 | 4.690 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.616 | 4.627 | 4.579 | 4.579 | 9,114 | +0.00(+0.00%) |
Aug 14, 2013 | 4.683 | 4.709 | 4.579 | 4.579 | 0 | -0.10(-2.23%) |
Aug 13, 2013 | 4.679 | 4.683 | 4.679 | 4.683 | 3,790 | +0.00(+0.00%) |
Aug 12, 2013 | 4.661 | 4.713 | 4.657 | 4.683 | 4,378 | -0.01(-0.32%) |
Aug 09, 2013 | 4.728 | 4.772 | 4.620 | 4.698 | 7,956 | +0.00(+0.00%) |
Aug 08, 2013 | 4.605 | 4.731 | 4.560 | 4.698 | 32,934 | +0.11(+2.35%) |
Aug 07, 2013 | 4.486 | 4.605 | 4.486 | 4.590 | 4,091 | +0.04(+0.98%) |
Aug 06, 2013 | 4.456 | 4.597 | 4.378 | 4.545 | 21,955 | +0.12(+2.60%) |
Aug 05, 2013 | 4.393 | 4.504 | 4.285 | 4.430 | 22,984 | +0.05(+1.19%) |
Aug 02, 2013 | 4.307 | 4.396 | 4.206 | 4.378 | 24,819 | +0.05(+1.12%) |
Aug 01, 2013 | 4.340 | 4.340 | 4.253 | 4.329 | 5,584 | +0.00(+0.09%) |
Jul 31, 2013 | 4.244 | 4.340 | 4.173 | 4.326 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.236 | 4.244 | 4.173 | 4.244 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.218 | 4.247 | 4.072 | 4.244 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.125 | 4.247 | 4.125 | 4.244 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.039 | 4.236 | 4.039 | 4.098 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.845 | 4.058 | 3.845 | 4.039 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 3.979 | 4.035 | 3.942 | 4.032 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.084 | 4.084 | 3.834 | 3.871 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.009 | 4.091 | 3.752 | 3.868 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.087 | 4.129 | 4.005 | 4.013 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.061 | 4.080 | 4.005 | 4.024 | 38,581 | -0.01(-0.18%) |
Jul 16, 2013 | 4.113 | 4.214 | 4.031 | 4.031 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.206 | 4.206 | 4.113 | 4.128 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.102 | 4.243 | 4.069 | 4.214 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.154 | 4.236 | 4.154 | 4.232 | 0 | +0.10(+2.52%) |
Jul 10, 2013 | 4.188 | 4.188 | 4.080 | 4.128 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.151 | 4.195 | 4.136 | 4.195 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.106 | 4.185 | 4.106 | 4.128 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.143 | 4.143 | 4.091 | 4.091 | 0 | -0.01(-0.36%) |
Jul 02, 2013 | 4.188 | 4.106 | 4.106 | 4.106 | 13,431 | -0.03(-0.81%) |
Jul 01, 2013 | 4.043 | 4.206 | 4.043 | 4.139 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.017 | 4.084 | 3.983 | 4.017 | 16,075 | +0.04(+0.94%) |
Jun 27, 2013 | 4.117 | 4.121 | 3.957 | 3.979 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.024 | 4.095 | 3.983 | 4.095 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.017 | 4.020 | 3.989 | 4.002 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.039 | 4.039 | 4.001 | 4.002 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.076 | 4.084 | 4.054 | 4.084 | 8,515 | +0.03(+0.64%) |
Jun 20, 2013 | 4.072 | 4.095 | 4.058 | 4.058 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.072 | 4.195 | 4.058 | 4.091 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.091 | 4.095 | 4.058 | 4.087 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.095 | 4.095 | 4.091 | 4.091 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.095 | 4.095 | 4.075 | 4.095 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.095 | 4.095 | 4.095 | 4.095 | 805 | +0.00(+0.00%) |
Jun 12, 2013 | 4.132 | 4.132 | 4.091 | 4.095 | 7,669 | +0.00(+0.00%) |
Jun 11, 2013 | 4.206 | 4.206 | 4.069 | 4.095 | 43,492 | -0.05(-1.26%) |
Jun 10, 2013 | 4.206 | 4.206 | 4.117 | 4.147 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.255 | 4.255 | 4.151 | 4.169 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.281 | 4.281 | 4.113 | 4.165 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.244 | 4.281 | 4.154 | 4.195 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.273 | 4.273 | 4.244 | 4.247 | 0 | -0.03(-0.61%) |