Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.497 | 3.506 | 3.449 | 3.458 | 934,608 | -0.02(-0.63%) |
Aug 29, 2013 | 3.445 | 3.484 | 3.436 | 3.480 | 1,072,903 | +0.04(+1.15%) |
Aug 28, 2013 | 3.458 | 3.480 | 3.440 | 3.440 | 752,839 | -0.03(-0.76%) |
Aug 27, 2013 | 3.445 | 3.484 | 3.445 | 3.467 | 665,875 | -0.02(-0.51%) |
Aug 26, 2013 | 3.511 | 3.524 | 3.484 | 3.484 | 578,658 | -0.04(-1.00%) |
Aug 23, 2013 | 3.471 | 3.519 | 3.467 | 3.519 | 932,118 | +0.05(+1.40%) |
Aug 22, 2013 | 3.467 | 3.489 | 3.467 | 3.471 | 719,584 | +0.00(+0.00%) |
Aug 21, 2013 | 3.462 | 3.489 | 3.449 | 3.471 | 970,589 | -0.01(-0.38%) |
Aug 20, 2013 | 3.396 | 3.489 | 3.396 | 3.484 | 1,406,567 | +0.07(+1.93%) |
Aug 19, 2013 | 3.489 | 3.511 | 3.387 | 3.418 | 1,918,619 | -0.07(-1.90%) |
Aug 16, 2013 | 3.555 | 3.559 | 3.475 | 3.484 | 1,434,041 | -0.08(-2.35%) |
Aug 15, 2013 | 3.612 | 3.612 | 3.542 | 3.568 | 1,853,130 | -0.05(-1.34%) |
Aug 14, 2013 | 3.669 | 3.678 | 3.616 | 3.616 | 1,329,424 | -0.06(-1.56%) |
Aug 13, 2013 | 3.722 | 3.722 | 3.661 | 3.674 | 1,093,894 | -0.05(-1.30%) |
Aug 12, 2013 | 3.718 | 3.749 | 3.709 | 3.722 | 561,532 | -0.02(-0.59%) |
Aug 09, 2013 | 3.709 | 3.749 | 3.709 | 3.744 | 732,239 | +0.02(+0.47%) |
Aug 08, 2013 | 3.718 | 3.735 | 3.704 | 3.727 | 418,174 | +0.00(+0.12%) |
Aug 07, 2013 | 3.682 | 3.727 | 3.682 | 3.722 | 503,816 | +0.02(+0.48%) |
Aug 06, 2013 | 3.713 | 3.731 | 3.687 | 3.704 | 741,481 | -0.03(-0.83%) |
Aug 05, 2013 | 3.749 | 3.761 | 3.713 | 3.735 | 903,202 | -0.01(-0.35%) |
Aug 02, 2013 | 3.819 | 3.832 | 3.740 | 3.749 | 890,250 | -0.07(-1.85%) |
Aug 01, 2013 | 3.837 | 3.854 | 3.819 | 3.819 | 782,395 | -0.01(-0.23%) |
Jul 31, 2013 | 3.876 | 3.876 | 3.806 | 3.828 | 895,678 | -0.03(-0.80%) |
Jul 30, 2013 | 3.845 | 3.894 | 3.832 | 3.859 | 747,987 | +0.02(+0.46%) |
Jul 29, 2013 | 3.925 | 3.925 | 3.841 | 3.841 | 813,989 | -0.08(-2.02%) |
Jul 26, 2013 | 3.881 | 3.920 | 3.881 | 3.920 | 507,816 | +0.01(+0.34%) |
Jul 25, 2013 | 3.903 | 3.925 | 3.894 | 3.907 | 729,380 | -0.02(-0.56%) |
Jul 24, 2013 | 3.934 | 3.938 | 3.898 | 3.929 | 730,690 | -0.00(-0.11%) |
Jul 23, 2013 | 3.903 | 3.934 | 3.885 | 3.934 | 687,738 | +0.06(+1.48%) |
Jul 22, 2013 | 3.885 | 3.894 | 3.863 | 3.876 | 955,694 | -0.02(-0.45%) |
Jul 19, 2013 | 3.925 | 3.947 | 3.872 | 3.894 | 992,045 | -0.07(-1.67%) |
Jul 18, 2013 | 4.008 | 4.017 | 3.942 | 3.960 | 888,779 | -0.07(-1.85%) |
Jul 17, 2013 | 3.995 | 4.066 | 3.995 | 4.035 | 577,278 | +0.03(+0.77%) |
Jul 16, 2013 | 3.991 | 4.026 | 3.978 | 4.004 | 678,850 | -0.00(-0.11%) |
Jul 15, 2013 | 3.973 | 4.017 | 3.956 | 4.008 | 515,362 | +0.03(+0.78%) |
Jul 12, 2013 | 3.934 | 3.978 | 3.907 | 3.978 | 592,003 | +0.03(+0.78%) |
Jul 11, 2013 | 3.942 | 3.973 | 3.934 | 3.947 | 839,624 | +0.03(+0.67%) |
Jul 10, 2013 | 3.898 | 3.938 | 3.889 | 3.920 | 498,560 | -0.01(-0.34%) |
Jul 09, 2013 | 3.916 | 3.940 | 3.863 | 3.934 | 782,742 | +0.05(+1.36%) |
Jul 08, 2013 | 3.920 | 3.953 | 3.867 | 3.881 | 689,166 | -0.04(-1.01%) |
Jul 05, 2013 | 3.964 | 3.964 | 3.881 | 3.920 | 566,095 | -0.03(-0.78%) |
Jul 03, 2013 | 3.982 | 3.986 | 3.920 | 3.951 | 354,469 | -0.06(-1.54%) |
Jul 02, 2013 | 3.956 | 4.100 | 3.951 | 4.013 | 2,212,059 | +0.05(+1.22%) |
Jul 01, 2013 | 3.978 | 3.986 | 3.925 | 3.964 | 867,825 | -0.01(-0.22%) |
Jun 28, 2013 | 3.876 | 3.973 | 3.876 | 3.973 | 853,629 | +0.21(+5.62%) |
Jun 26, 2013 | 3.727 | 3.766 | 3.713 | 3.762 | 912,001 | +0.07(+1.91%) |
Jun 25, 2013 | 3.660 | 3.700 | 3.638 | 3.691 | 1,600,718 | +0.08(+2.20%) |
Jun 24, 2013 | 3.709 | 3.709 | 3.537 | 3.612 | 2,048,864 | -0.15(-3.98%) |
Jun 21, 2013 | 3.823 | 3.823 | 3.713 | 3.762 | 1,116,560 | -0.02(-0.47%) |
Jun 20, 2013 | 3.854 | 3.854 | 3.749 | 3.779 | 1,462,523 | -0.10(-2.50%) |
Jun 19, 2013 | 3.969 | 3.982 | 3.876 | 3.876 | 797,907 | -0.09(-2.33%) |
Jun 18, 2013 | 3.960 | 3.971 | 3.934 | 3.969 | 704,467 | -0.01(-0.22%) |
Jun 17, 2013 | 3.912 | 3.982 | 3.907 | 3.978 | 1,586,917 | +0.10(+2.50%) |
Jun 14, 2013 | 3.845 | 3.916 | 3.845 | 3.881 | 944,999 | -0.00(-0.11%) |
Jun 13, 2013 | 3.806 | 3.907 | 3.762 | 3.885 | 1,972,512 | +0.03(+0.68%) |
Jun 12, 2013 | 3.942 | 3.960 | 3.859 | 3.859 | 1,460,673 | -0.08(-2.01%) |
Jun 11, 2013 | 3.942 | 3.964 | 3.920 | 3.938 | 683,138 | -0.04(-1.11%) |
Jun 10, 2013 | 4.039 | 4.039 | 3.951 | 3.982 | 1,129,922 | -0.05(-1.31%) |
Jun 07, 2013 | 4.008 | 4.035 | 3.991 | 4.035 | 923,346 | +0.03(+0.66%) |
Jun 06, 2013 | 3.991 | 4.008 | 3.951 | 4.008 | 1,072,122 | +0.03(+0.66%) |
Jun 05, 2013 | 3.995 | 4.004 | 3.964 | 3.982 | 920,045 | -0.01(-0.33%) |
Jun 04, 2013 | 3.978 | 4.004 | 3.964 | 3.995 | 1,234,856 | +0.02(+0.44%) |