Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.790 | 3.840 | 3.760 | 3.800 | 88,874 | -0.06(-1.55%) |
Sep 27, 2013 | 3.850 | 3.895 | 3.820 | 3.860 | 32,544 | -0.03(-0.77%) |
Sep 26, 2013 | 3.780 | 3.920 | 3.780 | 3.890 | 66,999 | +0.12(+3.18%) |
Sep 25, 2013 | 3.890 | 3.900 | 3.770 | 3.770 | 73,826 | -0.13(-3.33%) |
Sep 24, 2013 | 3.900 | 3.920 | 3.730 | 3.900 | 119,945 | -0.01(-0.26%) |
Sep 23, 2013 | 3.820 | 3.930 | 3.760 | 3.910 | 135,404 | +0.12(+3.17%) |
Sep 20, 2013 | 3.990 | 3.990 | 3.790 | 3.790 | 257,620 | -0.16(-4.05%) |
Sep 19, 2013 | 4.000 | 4.050 | 3.840 | 3.950 | 179,620 | -0.04(-1.00%) |
Sep 18, 2013 | 3.900 | 4.000 | 3.800 | 3.990 | 106,278 | +0.08(+2.05%) |
Sep 17, 2013 | 3.950 | 3.960 | 3.810 | 3.910 | 81,547 | -0.05(-1.26%) |
Sep 16, 2013 | 3.910 | 4.050 | 3.852 | 3.960 | 189,879 | +0.17(+4.49%) |
Sep 13, 2013 | 3.850 | 3.890 | 3.740 | 3.790 | 65,883 | -0.05(-1.30%) |
Sep 12, 2013 | 3.890 | 3.890 | 3.818 | 3.840 | 63,090 | -0.06(-1.54%) |
Sep 11, 2013 | 3.900 | 4.000 | 3.850 | 3.900 | 113,884 | -0.03(-0.76%) |
Sep 10, 2013 | 4.010 | 4.020 | 3.850 | 3.930 | 113,950 | -0.07(-1.75%) |
Sep 09, 2013 | 3.870 | 4.000 | 3.850 | 4.000 | 96,159 | +0.13(+3.36%) |
Sep 06, 2013 | 3.980 | 3.980 | 3.850 | 3.870 | 56,687 | -0.10(-2.52%) |
Sep 05, 2013 | 3.870 | 3.980 | 3.800 | 3.970 | 95,937 | +0.12(+3.12%) |
Sep 04, 2013 | 3.830 | 3.870 | 3.778 | 3.850 | 111,480 | +0.02(+0.52%) |
Sep 03, 2013 | 3.840 | 3.840 | 3.751 | 3.830 | 64,451 | +0.05(+1.32%) |
Aug 30, 2013 | 3.850 | 3.850 | 3.750 | 3.780 | 125,720 | -0.07(-1.82%) |
Aug 29, 2013 | 3.790 | 3.869 | 3.770 | 3.850 | 85,326 | +0.06(+1.58%) |
Aug 28, 2013 | 3.800 | 3.900 | 3.760 | 3.790 | 73,640 | +0.01(+0.26%) |
Aug 27, 2013 | 3.960 | 4.000 | 3.750 | 3.780 | 150,475 | -0.22(-5.50%) |
Aug 26, 2013 | 4.050 | 4.080 | 3.950 | 4.000 | 247,326 | +0.03(+0.76%) |
Aug 23, 2013 | 3.860 | 3.980 | 3.860 | 3.970 | 108,898 | +0.11(+2.85%) |
Aug 22, 2013 | 3.770 | 3.900 | 3.750 | 3.860 | 98,290 | +0.11(+2.93%) |
Aug 21, 2013 | 3.740 | 3.830 | 3.720 | 3.750 | 107,892 | +0.03(+0.81%) |
Aug 20, 2013 | 3.660 | 3.730 | 3.640 | 3.720 | 156,706 | +0.07(+1.92%) |
Aug 19, 2013 | 3.650 | 3.730 | 3.640 | 3.650 | 130,976 | +0.01(+0.27%) |
Aug 16, 2013 | 3.650 | 3.730 | 3.600 | 3.640 | 127,923 | -0.05(-1.36%) |
Aug 15, 2013 | 3.720 | 3.780 | 3.650 | 3.690 | 93,938 | -0.05(-1.34%) |
Aug 14, 2013 | 3.750 | 3.790 | 3.720 | 3.740 | 51,607 | -0.02(-0.53%) |
Aug 13, 2013 | 3.670 | 3.780 | 3.670 | 3.760 | 105,651 | +0.06(+1.62%) |
Aug 12, 2013 | 3.690 | 3.720 | 3.610 | 3.700 | 199,271 | -0.01(-0.27%) |
Aug 09, 2013 | 3.680 | 3.800 | 3.600 | 3.710 | 71,590 | +0.03(+0.82%) |
Aug 08, 2013 | 3.810 | 3.880 | 3.564 | 3.680 | 283,853 | -0.10(-2.65%) |
Aug 07, 2013 | 3.940 | 3.970 | 3.780 | 3.780 | 132,897 | -0.16(-4.06%) |
Aug 06, 2013 | 3.990 | 3.990 | 3.860 | 3.940 | 83,382 | -0.02(-0.51%) |
Aug 05, 2013 | 3.900 | 3.960 | 3.850 | 3.960 | 127,452 | +0.01(+0.25%) |
Aug 02, 2013 | 3.860 | 3.970 | 3.860 | 3.950 | 92,720 | +0.06(+1.54%) |
Aug 01, 2013 | 4.000 | 4.000 | 3.870 | 3.890 | 122,890 | -0.04(-1.02%) |
Jul 31, 2013 | 3.960 | 4.000 | 3.910 | 3.930 | 61,596 | -0.06(-1.50%) |
Jul 30, 2013 | 3.970 | 4.060 | 3.910 | 3.990 | 47,272 | +0.06(+1.53%) |
Jul 29, 2013 | 4.050 | 4.080 | 3.910 | 3.930 | 62,466 | -0.12(-2.96%) |
Jul 26, 2013 | 3.990 | 4.110 | 3.990 | 4.050 | 49,975 | -0.05(-1.22%) |
Jul 25, 2013 | 3.910 | 4.100 | 3.870 | 4.100 | 103,174 | +0.19(+4.86%) |
Jul 24, 2013 | 4.000 | 4.009 | 3.880 | 3.910 | 95,738 | -0.06(-1.51%) |
Jul 23, 2013 | 4.080 | 4.120 | 3.930 | 3.970 | 102,376 | -0.08(-1.98%) |
Jul 22, 2013 | 4.050 | 4.090 | 3.960 | 4.050 | 142,717 | +0.02(+0.50%) |
Jul 19, 2013 | 3.980 | 4.220 | 3.830 | 4.030 | 243,456 | +0.05(+1.26%) |
Jul 18, 2013 | 4.120 | 4.120 | 3.960 | 3.980 | 147,825 | -0.13(-3.05%) |
Jul 17, 2013 | 4.160 | 4.180 | 4.100 | 4.105 | 62,679 | -0.03(-0.85%) |
Jul 16, 2013 | 4.220 | 4.300 | 4.110 | 4.140 | 150,672 | -0.05(-1.19%) |
Jul 15, 2013 | 4.160 | 4.240 | 4.114 | 4.190 | 101,486 | +0.02(+0.48%) |
Jul 12, 2013 | 4.140 | 4.196 | 4.100 | 4.170 | 133,165 | +0.04(+0.97%) |
Jul 11, 2013 | 4.150 | 4.150 | 4.100 | 4.130 | 90,965 | -0.01(-0.24%) |
Jul 10, 2013 | 4.060 | 4.150 | 4.060 | 4.140 | 63,546 | +0.06(+1.47%) |
Jul 09, 2013 | 4.130 | 4.170 | 4.030 | 4.080 | 103,224 | -0.06(-1.45%) |
Jul 08, 2013 | 4.290 | 4.310 | 4.100 | 4.140 | 112,059 | -0.15(-3.50%) |
Jul 05, 2013 | 4.070 | 4.300 | 3.954 | 4.290 | 117,930 | +0.26(+6.45%) |
Jul 03, 2013 | 4.070 | 4.100 | 3.971 | 4.030 | 66,325 | -0.06(-1.47%) |
Jul 02, 2013 | 4.140 | 4.200 | 4.040 | 4.090 | 125,752 | -0.04(-0.97%) |