Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 4.400 | 4.450 | 4.400 | 4.420 | 173,529 | +0.11(+2.55%) |
Sep 27, 2013 | 4.383 | 4.400 | 4.302 | 4.310 | 46,383 | -0.06(-1.37%) |
Sep 26, 2013 | 4.360 | 4.390 | 4.360 | 4.370 | 25,498 | +0.01(+0.23%) |
Sep 25, 2013 | 4.460 | 4.460 | 4.360 | 4.360 | 251,005 | -0.10(-2.24%) |
Sep 24, 2013 | 4.440 | 4.470 | 4.440 | 4.460 | 72,846 | +0.02(+0.41%) |
Sep 23, 2013 | 4.457 | 4.490 | 4.420 | 4.442 | 369,008 | +0.23(+5.51%) |
Sep 20, 2013 | 4.250 | 4.250 | 4.210 | 4.210 | 120,869 | -0.04(-0.94%) |
Sep 19, 2013 | 4.390 | 4.390 | 4.220 | 4.250 | 87,808 | -0.12(-2.79%) |
Sep 18, 2013 | 4.340 | 4.450 | 4.340 | 4.372 | 34,279 | -0.10(-2.19%) |
Sep 17, 2013 | 4.450 | 4.500 | 4.450 | 4.470 | 179,965 | +0.03(+0.68%) |
Sep 16, 2013 | 4.450 | 4.470 | 4.440 | 4.440 | 132,000 | -0.03(-0.67%) |
Sep 13, 2013 | 4.420 | 4.470 | 4.420 | 4.470 | 99,201 | +0.08(+1.78%) |
Sep 12, 2013 | 4.410 | 4.455 | 4.390 | 4.392 | 139,077 | +0.03(+0.64%) |
Sep 11, 2013 | 4.320 | 4.410 | 4.320 | 4.364 | 320,938 | +0.34(+8.56%) |
Sep 10, 2013 | 3.960 | 4.040 | 3.960 | 4.020 | 59,551 | +0.02(+0.50%) |
Sep 09, 2013 | 3.980 | 4.018 | 3.960 | 4.000 | 38,618 | +0.04(+0.91%) |
Sep 06, 2013 | 3.880 | 3.970 | 3.880 | 3.964 | 491,519 | +0.26(+7.14%) |
Sep 05, 2013 | 3.740 | 3.740 | 3.650 | 3.700 | 54,392 | -0.05(-1.33%) |
Sep 04, 2013 | 3.730 | 3.770 | 3.730 | 3.750 | 59,562 | -0.04(-1.06%) |
Sep 03, 2013 | 3.810 | 3.810 | 3.720 | 3.790 | 142,267 | +0.22(+6.16%) |
Aug 30, 2013 | 3.500 | 3.600 | 3.500 | 3.570 | 159,100 | -0.07(-1.92%) |
Aug 29, 2013 | 3.580 | 3.670 | 3.580 | 3.640 | 46,745 | +0.10(+2.82%) |
Aug 28, 2013 | 3.520 | 3.660 | 3.510 | 3.540 | 55,719 | -0.14(-3.80%) |
Aug 27, 2013 | 3.730 | 3.730 | 3.680 | 3.680 | 136,165 | +0.00(+0.00%) |
Aug 26, 2013 | 3.770 | 3.810 | 3.670 | 3.680 | 251,659 | -0.46(-11.11%) |
Aug 23, 2013 | 4.146 | 4.146 | 4.100 | 4.140 | 226,298 | +0.04(+0.98%) |
Aug 22, 2013 | 4.060 | 4.130 | 4.060 | 4.100 | 73,992 | +0.21(+5.40%) |
Aug 21, 2013 | 3.930 | 3.930 | 3.860 | 3.890 | 32,079 | -0.04(-1.02%) |
Aug 20, 2013 | 3.924 | 3.930 | 3.870 | 3.930 | 9,487 | -0.03(-0.76%) |
Aug 19, 2013 | 3.995 | 3.995 | 3.960 | 3.960 | 49,539 | +0.03(+0.76%) |
Aug 16, 2013 | 3.900 | 3.970 | 3.890 | 3.930 | 16,200 | +0.11(+2.88%) |
Aug 15, 2013 | 3.850 | 3.900 | 3.820 | 3.820 | 33,067 | -0.14(-3.54%) |
Aug 14, 2013 | 3.977 | 3.977 | 3.960 | 3.960 | 38,941 | +0.00(+0.00%) |
Aug 13, 2013 | 4.100 | 4.100 | 3.950 | 3.960 | 30,101 | -0.01(-0.25%) |
Aug 12, 2013 | 3.988 | 4.000 | 3.950 | 3.970 | 17,589 | -0.03(-0.75%) |
Aug 09, 2013 | 3.980 | 4.020 | 3.980 | 4.000 | 110,075 | +0.03(+0.76%) |
Aug 08, 2013 | 3.920 | 4.020 | 3.910 | 3.970 | 108,185 | -0.00(-0.09%) |
Aug 07, 2013 | 3.970 | 4.020 | 3.970 | 3.974 | 13,400 | -0.04(-0.91%) |
Aug 06, 2013 | 4.000 | 4.030 | 3.970 | 4.010 | 171,017 | +0.13(+3.35%) |
Aug 05, 2013 | 3.948 | 3.948 | 3.880 | 3.880 | 99,454 | -0.02(-0.51%) |
Aug 02, 2013 | 4.030 | 4.030 | 3.900 | 3.900 | 83,520 | -0.10(-2.50%) |
Aug 01, 2013 | 3.960 | 4.020 | 3.960 | 4.000 | 39,999 | +0.06(+1.42%) |
Jul 31, 2013 | 3.990 | 3.990 | 3.910 | 3.944 | 69,260 | -0.09(-2.13%) |
Jul 30, 2013 | 4.000 | 4.140 | 4.000 | 4.030 | 33,739 | +0.02(+0.50%) |
Jul 29, 2013 | 4.050 | 4.050 | 4.000 | 4.010 | 72,690 | -0.04(-0.99%) |
Jul 26, 2013 | 4.170 | 4.170 | 4.050 | 4.050 | 51,270 | -0.06(-1.46%) |
Jul 25, 2013 | 4.100 | 4.110 | 4.070 | 4.110 | 11,181 | +0.03(+0.73%) |
Jul 24, 2013 | 4.190 | 4.190 | 4.070 | 4.080 | 35,605 | -0.03(-0.72%) |
Jul 23, 2013 | 4.150 | 4.150 | 4.040 | 4.110 | 50,721 | +0.07(+1.73%) |
Jul 22, 2013 | 4.084 | 4.090 | 4.010 | 4.040 | 18,450 | -0.01(-0.25%) |
Jul 19, 2013 | 4.093 | 4.093 | 4.000 | 4.050 | 27,811 | -0.04(-0.98%) |
Jul 18, 2013 | 4.128 | 4.200 | 4.000 | 4.090 | 56,534 | -0.01(-0.22%) |
Jul 17, 2013 | 4.050 | 4.170 | 4.000 | 4.099 | 121,865 | -0.03(-0.75%) |
Jul 16, 2013 | 4.077 | 4.220 | 4.074 | 4.130 | 118,346 | +0.05(+1.23%) |
Jul 15, 2013 | 4.080 | 4.120 | 4.070 | 4.080 | 139,379 | +0.42(+11.48%) |
Jul 12, 2013 | 3.750 | 3.750 | 3.660 | 3.660 | 29,700 | -0.02(-0.54%) |
Jul 11, 2013 | 3.650 | 3.680 | 3.640 | 3.680 | 54,857 | +0.04(+1.10%) |
Jul 10, 2013 | 3.625 | 3.640 | 3.610 | 3.640 | 187,309 | +0.00(+0.00%) |
Jul 09, 2013 | 3.640 | 3.760 | 3.620 | 3.640 | 61,115 | -0.12(-3.19%) |
Jul 08, 2013 | 3.690 | 3.760 | 3.690 | 3.760 | 76,453 | +0.16(+4.44%) |
Jul 05, 2013 | 3.660 | 3.660 | 3.590 | 3.600 | 19,083 | -0.01(-0.28%) |
Jul 03, 2013 | 3.641 | 3.690 | 3.510 | 3.610 | 11,257 | -0.04(-1.10%) |
Jul 02, 2013 | 3.480 | 3.730 | 3.480 | 3.650 | 66,329 | +0.30(+8.96%) |