Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.825 | 3.907 | 3.755 | 3.780 | 89,875 | -0.13(-3.41%) |
Aug 29, 2013 | 3.812 | 3.952 | 3.742 | 3.914 | 145,288 | +0.19(+5.12%) |
Aug 28, 2013 | 3.933 | 3.939 | 3.698 | 3.723 | 188,147 | +0.08(+2.27%) |
Aug 27, 2013 | 3.831 | 3.924 | 3.628 | 3.641 | 181,268 | -0.05(-1.38%) |
Aug 26, 2013 | 3.691 | 3.742 | 3.622 | 3.691 | 130,401 | +0.01(+0.35%) |
Aug 23, 2013 | 3.571 | 3.685 | 3.450 | 3.679 | 133,980 | +0.08(+2.12%) |
Aug 22, 2013 | 3.526 | 3.615 | 3.450 | 3.603 | 46,821 | +0.13(+3.66%) |
Aug 21, 2013 | 3.634 | 3.634 | 3.469 | 3.475 | 100,258 | -0.27(-7.29%) |
Aug 20, 2013 | 3.685 | 3.793 | 3.672 | 3.749 | 97,315 | +0.12(+3.33%) |
Aug 19, 2013 | 3.736 | 3.761 | 3.622 | 3.628 | 78,922 | -0.13(-3.55%) |
Aug 16, 2013 | 3.730 | 3.812 | 3.691 | 3.761 | 143,833 | -0.06(-1.50%) |
Aug 15, 2013 | 3.450 | 3.850 | 3.431 | 3.819 | 193,678 | +0.30(+8.48%) |
Aug 14, 2013 | 3.431 | 3.558 | 3.431 | 3.520 | 135,050 | +0.06(+1.65%) |
Aug 13, 2013 | 3.456 | 3.495 | 3.399 | 3.463 | 81,988 | +0.00(+0.00%) |
Aug 12, 2013 | 3.412 | 3.526 | 3.399 | 3.463 | 116,087 | +0.08(+2.25%) |
Aug 09, 2013 | 3.304 | 3.437 | 3.253 | 3.387 | 84,058 | +0.08(+2.30%) |
Aug 08, 2013 | 3.107 | 3.355 | 3.107 | 3.310 | 147,561 | +0.13(+3.99%) |
Aug 07, 2013 | 3.145 | 3.291 | 3.145 | 3.183 | 101,369 | +0.04(+1.42%) |
Aug 06, 2013 | 3.126 | 3.253 | 3.126 | 3.139 | 159,261 | -0.09(-2.76%) |
Aug 05, 2013 | 3.279 | 3.310 | 3.209 | 3.228 | 110,627 | -0.05(-1.55%) |
Aug 02, 2013 | 3.310 | 3.346 | 3.272 | 3.279 | 69,197 | -0.04(-1.15%) |
Aug 01, 2013 | 3.450 | 3.450 | 3.291 | 3.317 | 79,988 | -0.13(-3.69%) |
Jul 31, 2013 | 3.463 | 3.495 | 3.361 | 3.444 | 70,242 | -0.04(-1.27%) |
Jul 30, 2013 | 3.603 | 3.653 | 3.463 | 3.488 | 93,045 | -0.19(-5.18%) |
Jul 29, 2013 | 3.622 | 3.723 | 3.615 | 3.679 | 68,728 | -0.01(-0.17%) |
Jul 26, 2013 | 3.698 | 3.704 | 3.520 | 3.685 | 78,691 | -0.04(-1.19%) |
Jul 25, 2013 | 3.672 | 3.787 | 3.672 | 3.730 | 83,911 | +0.06(+1.73%) |
Jul 24, 2013 | 3.838 | 3.844 | 3.615 | 3.666 | 80,282 | -0.18(-4.63%) |
Jul 23, 2013 | 3.787 | 3.850 | 3.679 | 3.844 | 296,749 | +0.06(+1.51%) |
Jul 22, 2013 | 3.687 | 3.863 | 3.647 | 3.787 | 86,987 | +0.14(+3.83%) |
Jul 19, 2013 | 3.564 | 3.653 | 3.547 | 3.647 | 47,773 | +0.13(+3.80%) |
Jul 18, 2013 | 3.533 | 3.558 | 3.475 | 3.514 | 35,077 | -0.01(-0.18%) |
Jul 17, 2013 | 3.514 | 3.570 | 3.469 | 3.520 | 56,828 | +0.03(+0.91%) |
Jul 16, 2013 | 3.431 | 3.507 | 3.418 | 3.488 | 149,773 | +0.11(+3.20%) |
Jul 15, 2013 | 3.367 | 3.399 | 3.367 | 3.380 | 39,364 | +0.04(+1.33%) |
Jul 12, 2013 | 3.406 | 3.418 | 3.329 | 3.336 | 32,620 | -0.10(-2.96%) |
Jul 11, 2013 | 3.399 | 3.444 | 3.342 | 3.437 | 179,148 | +0.20(+6.08%) |
Jul 10, 2013 | 3.247 | 3.285 | 3.215 | 3.240 | 34,603 | +0.00(+0.00%) |
Jul 09, 2013 | 3.209 | 3.298 | 3.151 | 3.240 | 36,315 | +0.09(+2.82%) |
Jul 08, 2013 | 3.355 | 3.355 | 3.151 | 3.151 | 126,846 | -0.20(-5.88%) |
Jul 05, 2013 | 3.310 | 3.355 | 3.291 | 3.348 | 42,899 | +0.01(+0.38%) |
Jul 03, 2013 | 3.475 | 3.480 | 3.298 | 3.336 | 162,754 | -0.13(-3.85%) |
Jul 02, 2013 | 3.704 | 3.723 | 3.437 | 3.469 | 127,425 | -0.08(-2.33%) |
Jul 01, 2013 | 3.628 | 3.685 | 3.507 | 3.552 | 154,844 | +0.10(+2.95%) |
Jun 28, 2013 | 3.272 | 3.450 | 3.259 | 3.450 | 134,438 | +0.32(+10.37%) |
Jun 26, 2013 | 3.228 | 3.234 | 3.113 | 3.126 | 198,222 | -0.24(-6.99%) |
Jun 25, 2013 | 3.507 | 3.507 | 3.348 | 3.361 | 100,091 | -0.14(-3.99%) |
Jun 24, 2013 | 3.558 | 3.603 | 3.444 | 3.501 | 160,612 | -0.17(-4.51%) |
Jun 21, 2013 | 3.558 | 3.717 | 3.514 | 3.666 | 563,092 | +0.13(+3.78%) |
Jun 20, 2013 | 3.501 | 3.622 | 3.463 | 3.533 | 182,182 | -0.10(-2.80%) |
Jun 19, 2013 | 3.800 | 3.819 | 3.603 | 3.634 | 245,297 | -0.15(-4.03%) |
Jun 18, 2013 | 3.844 | 3.908 | 3.787 | 3.787 | 113,578 | -0.11(-2.77%) |
Jun 17, 2013 | 3.965 | 4.041 | 3.876 | 3.895 | 159,145 | -0.08(-1.92%) |
Jun 14, 2013 | 4.130 | 4.130 | 3.946 | 3.971 | 163,336 | -0.13(-3.10%) |
Jun 13, 2013 | 3.952 | 4.111 | 3.933 | 4.098 | 292,861 | +0.29(+7.50%) |
Jun 12, 2013 | 3.761 | 3.914 | 3.749 | 3.812 | 126,202 | +0.07(+1.87%) |
Jun 11, 2013 | 3.800 | 3.812 | 3.672 | 3.742 | 71,297 | -0.12(-3.12%) |
Jun 10, 2013 | 3.869 | 3.882 | 3.806 | 3.863 | 40,958 | +0.04(+1.00%) |
Jun 07, 2013 | 3.901 | 3.939 | 3.812 | 3.825 | 68,442 | -0.13(-3.37%) |
Jun 06, 2013 | 3.800 | 3.977 | 3.800 | 3.958 | 106,267 | +0.14(+3.66%) |
Jun 05, 2013 | 3.946 | 3.946 | 3.739 | 3.819 | 226,750 | -0.12(-3.06%) |
Jun 04, 2013 | 3.996 | 4.003 | 3.895 | 3.939 | 127,633 | +0.03(+0.65%) |