Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.689 | 3.689 | 3.425 | 3.540 | 1,376,805 | -0.14(-3.86%) |
Aug 29, 2013 | 3.676 | 3.797 | 3.669 | 3.682 | 800,166 | -0.01(-0.18%) |
Aug 28, 2013 | 3.662 | 3.757 | 3.608 | 3.689 | 965,487 | +0.05(+1.30%) |
Aug 27, 2013 | 3.804 | 3.804 | 3.560 | 3.642 | 2,197,677 | -0.22(-5.78%) |
Aug 26, 2013 | 3.791 | 3.953 | 3.723 | 3.865 | 1,274,755 | +0.11(+2.88%) |
Aug 23, 2013 | 3.669 | 3.764 | 3.635 | 3.757 | 712,037 | +0.10(+2.78%) |
Aug 22, 2013 | 3.804 | 3.879 | 3.506 | 3.655 | 2,087,085 | -0.16(-4.09%) |
Aug 21, 2013 | 3.730 | 3.960 | 3.723 | 3.811 | 1,498,693 | +0.07(+1.81%) |
Aug 20, 2013 | 3.588 | 3.815 | 3.588 | 3.743 | 1,420,503 | +0.16(+4.34%) |
Aug 19, 2013 | 3.662 | 3.716 | 3.588 | 3.588 | 921,250 | -0.12(-3.28%) |
Aug 16, 2013 | 3.676 | 3.797 | 3.621 | 3.709 | 1,430,974 | -0.01(-0.36%) |
Aug 15, 2013 | 3.588 | 3.804 | 3.574 | 3.723 | 1,635,488 | +0.16(+4.56%) |
Aug 14, 2013 | 3.818 | 3.845 | 3.418 | 3.560 | 3,068,714 | -0.26(-6.74%) |
Aug 13, 2013 | 4.007 | 4.048 | 3.791 | 3.818 | 1,702,700 | -0.19(-4.73%) |
Aug 12, 2013 | 3.933 | 4.061 | 3.797 | 4.007 | 1,343,223 | +0.04(+1.02%) |
Aug 09, 2013 | 3.899 | 4.109 | 3.824 | 3.967 | 1,497,175 | +0.05(+1.38%) |
Aug 08, 2013 | 4.109 | 4.163 | 3.750 | 3.912 | 2,293,087 | -0.14(-3.51%) |
Aug 07, 2013 | 4.061 | 4.163 | 4.021 | 4.055 | 1,456,047 | -0.09(-2.12%) |
Aug 06, 2013 | 4.380 | 4.434 | 4.048 | 4.143 | 2,498,645 | -0.23(-5.26%) |
Aug 05, 2013 | 4.440 | 4.481 | 4.271 | 4.373 | 2,064,126 | -0.04(-0.92%) |
Aug 02, 2013 | 3.906 | 4.447 | 3.879 | 4.413 | 3,902,771 | +0.66(+17.69%) |
Aug 01, 2013 | 3.967 | 3.994 | 3.750 | 3.750 | 1,274,530 | -0.10(-2.64%) |
Jul 31, 2013 | 3.662 | 3.912 | 3.662 | 3.852 | 2,347,929 | +0.20(+5.57%) |
Jul 30, 2013 | 3.601 | 3.804 | 3.588 | 3.648 | 1,816,646 | +0.07(+2.08%) |
Jul 29, 2013 | 3.560 | 3.640 | 3.439 | 3.574 | 2,113,878 | +0.01(+0.38%) |
Jul 26, 2013 | 3.642 | 3.764 | 3.527 | 3.560 | 2,280,421 | -0.28(-7.23%) |
Jul 25, 2013 | 3.459 | 3.892 | 3.418 | 3.838 | 3,621,364 | +0.31(+8.83%) |
Jul 24, 2013 | 4.028 | 4.068 | 3.412 | 3.527 | 5,829,354 | -0.47(-11.69%) |
Jul 23, 2013 | 4.082 | 4.231 | 3.885 | 3.994 | 4,224,667 | -0.09(-2.32%) |
Jul 22, 2013 | 4.474 | 4.407 | 4.055 | 4.088 | 3,416,377 | -0.32(-7.22%) |
Jul 19, 2013 | 4.501 | 4.569 | 4.380 | 4.407 | 1,603,768 | -0.09(-1.96%) |
Jul 18, 2013 | 4.440 | 4.508 | 4.359 | 4.495 | 1,288,686 | +0.08(+1.92%) |
Jul 17, 2013 | 4.542 | 4.644 | 4.352 | 4.410 | 1,806,797 | -0.08(-1.73%) |
Jul 16, 2013 | 4.610 | 4.644 | 4.427 | 4.488 | 1,804,223 | -0.08(-1.78%) |
Jul 15, 2013 | 4.481 | 4.677 | 4.474 | 4.569 | 1,601,093 | +0.07(+1.66%) |
Jul 12, 2013 | 4.556 | 4.623 | 4.359 | 4.495 | 2,496,561 | -0.06(-1.34%) |
Jul 11, 2013 | 4.589 | 4.691 | 4.468 | 4.556 | 2,170,657 | +0.12(+2.59%) |
Jul 10, 2013 | 4.874 | 4.921 | 4.440 | 4.440 | 4,238,056 | -0.43(-8.89%) |
Jul 09, 2013 | 4.671 | 4.881 | 4.610 | 4.874 | 4,535,228 | +0.26(+5.73%) |
Jul 08, 2013 | 4.488 | 4.616 | 4.447 | 4.610 | 2,885,143 | +0.19(+4.29%) |
Jul 05, 2013 | 4.346 | 4.447 | 4.346 | 4.420 | 1,712,759 | +0.14(+3.32%) |
Jul 03, 2013 | 4.116 | 4.352 | 4.028 | 4.278 | 1,394,365 | +0.15(+3.61%) |
Jul 02, 2013 | 4.339 | 4.461 | 4.082 | 4.129 | 3,177,335 | -0.20(-4.69%) |
Jul 01, 2013 | 4.224 | 4.400 | 4.224 | 4.332 | 2,525,804 | +0.17(+4.07%) |
Jun 28, 2013 | 4.197 | 4.231 | 4.082 | 4.163 | 4,866,842 | +0.01(+0.16%) |
Jun 27, 2013 | 3.940 | 4.197 | 3.940 | 4.156 | 2,464,354 | +0.28(+7.16%) |
Jun 26, 2013 | 3.852 | 3.926 | 3.852 | 3.879 | 3,190,315 | +0.09(+2.50%) |
Jun 25, 2013 | 3.987 | 4.000 | 3.635 | 3.784 | 3,504,199 | -0.14(-3.45%) |
Jun 24, 2013 | 4.109 | 4.116 | 3.858 | 3.919 | 2,318,910 | -0.31(-7.36%) |
Jun 21, 2013 | 3.899 | 4.231 | 3.899 | 4.231 | 3,235,665 | +0.35(+9.08%) |
Jun 20, 2013 | 4.129 | 4.129 | 3.757 | 3.879 | 3,081,513 | -0.25(-6.07%) |
Jun 19, 2013 | 4.048 | 4.163 | 4.021 | 4.129 | 2,245,361 | +0.11(+2.69%) |
Jun 18, 2013 | 3.845 | 4.061 | 3.824 | 4.021 | 2,224,605 | +0.22(+5.88%) |
Jun 17, 2013 | 3.743 | 3.892 | 3.703 | 3.797 | 2,377,440 | +0.12(+3.32%) |
Jun 14, 2013 | 3.703 | 3.723 | 3.608 | 3.676 | 1,147,275 | -0.03(-0.73%) |
Jun 13, 2013 | 3.642 | 3.723 | 3.506 | 3.703 | 2,311,272 | +0.12(+3.21%) |
Jun 12, 2013 | 3.520 | 3.615 | 3.486 | 3.588 | 1,946,322 | +0.09(+2.71%) |
Jun 11, 2013 | 3.459 | 3.554 | 3.391 | 3.493 | 973,476 | -0.03(-0.77%) |
Jun 10, 2013 | 3.479 | 3.574 | 3.399 | 3.520 | 2,027,392 | +0.09(+2.56%) |
Jun 07, 2013 | 3.310 | 3.479 | 3.310 | 3.432 | 1,522,121 | +0.16(+4.75%) |
Jun 06, 2013 | 3.385 | 3.445 | 3.188 | 3.276 | 1,927,705 | -0.12(-3.39%) |
Jun 05, 2013 | 3.398 | 3.486 | 3.344 | 3.391 | 1,416,721 | -0.01(-0.20%) |
Jun 04, 2013 | 3.283 | 3.504 | 3.263 | 3.398 | 2,109,840 | +0.09(+2.87%) |