Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.786 | 3.851 | 3.786 | 3.815 | 8,408 | +0.06(+1.53%) |
Sep 26, 2013 | 3.800 | 3.840 | 3.750 | 3.757 | 7,837 | -0.06(-1.51%) |
Sep 25, 2013 | 3.807 | 3.851 | 3.750 | 3.815 | 14,006 | +0.06(+1.73%) |
Sep 24, 2013 | 3.764 | 3.771 | 3.750 | 3.750 | 2,595 | -0.01(-0.38%) |
Sep 23, 2013 | 3.779 | 3.786 | 3.750 | 3.764 | 32,049 | +0.01(+0.38%) |
Sep 20, 2013 | 3.815 | 3.836 | 3.750 | 3.750 | 9,748 | -0.02(-0.57%) |
Sep 19, 2013 | 3.887 | 3.908 | 3.750 | 3.771 | 34,501 | -0.12(-2.96%) |
Sep 18, 2013 | 3.959 | 3.959 | 3.887 | 3.887 | 43,010 | -0.06(-1.64%) |
Sep 17, 2013 | 3.973 | 4.059 | 3.908 | 3.951 | 190,266 | -0.02(-0.54%) |
Sep 16, 2013 | 4.030 | 4.088 | 3.858 | 3.973 | 260,991 | +0.12(+2.99%) |
Sep 13, 2013 | 3.815 | 3.923 | 3.807 | 3.858 | 50,955 | +0.04(+1.13%) |
Sep 12, 2013 | 3.599 | 3.908 | 3.597 | 3.815 | 271,341 | +0.20(+5.58%) |
Sep 11, 2013 | 3.613 | 3.635 | 3.584 | 3.613 | 58,710 | +0.03(+0.80%) |
Sep 10, 2013 | 3.620 | 3.620 | 3.555 | 3.584 | 61,113 | -0.04(-0.99%) |
Sep 09, 2013 | 2.951 | 3.635 | 2.922 | 3.620 | 54,367 | +0.02(+0.60%) |
Sep 06, 2013 | 3.606 | 3.606 | 3.555 | 3.599 | 55,634 | -0.04(-0.99%) |
Sep 05, 2013 | 3.599 | 3.635 | 3.555 | 3.635 | 62,263 | +0.04(+1.00%) |
Sep 04, 2013 | 3.527 | 3.599 | 3.491 | 3.599 | 35,065 | +0.06(+1.63%) |
Sep 03, 2013 | 3.591 | 3.599 | 3.541 | 3.541 | 32,946 | -0.06(-1.60%) |
Aug 30, 2013 | 3.599 | 3.613 | 3.599 | 3.599 | 30,487 | +0.00(+0.00%) |
Aug 29, 2013 | 3.620 | 3.627 | 3.599 | 3.599 | 15,357 | -0.01(-0.24%) |
Aug 28, 2013 | 3.599 | 3.607 | 3.591 | 3.607 | 35,151 | +0.01(+0.24%) |
Aug 27, 2013 | 3.599 | 3.599 | 3.570 | 3.599 | 31,464 | -0.01(-0.40%) |
Aug 26, 2013 | 3.591 | 3.656 | 3.584 | 3.613 | 42,628 | +0.03(+0.80%) |
Aug 23, 2013 | 3.599 | 3.625 | 3.584 | 3.584 | 62,218 | -0.01(-0.20%) |
Aug 22, 2013 | 3.599 | 3.663 | 3.591 | 3.591 | 70,720 | +0.01(+0.20%) |
Aug 21, 2013 | 3.519 | 3.635 | 3.519 | 3.584 | 49,084 | -0.01(-0.40%) |
Aug 20, 2013 | 3.570 | 3.599 | 3.462 | 3.599 | 131,465 | +0.04(+1.21%) |
Aug 19, 2013 | 3.325 | 3.577 | 3.325 | 3.555 | 196,303 | +0.19(+5.56%) |
Aug 16, 2013 | 3.599 | 3.728 | 3.260 | 3.368 | 110,147 | -0.10(-2.90%) |
Aug 15, 2013 | 3.116 | 3.757 | 3.023 | 3.469 | 393,740 | +0.45(+14.76%) |
Aug 14, 2013 | 3.095 | 3.095 | 3.023 | 3.023 | 21,484 | -0.04(-1.18%) |
Aug 13, 2013 | 3.095 | 3.109 | 3.059 | 3.059 | 68,746 | -0.04(-1.16%) |
Aug 12, 2013 | 3.016 | 3.167 | 3.016 | 3.095 | 40,730 | +0.10(+3.37%) |
Aug 09, 2013 | 2.980 | 3.044 | 2.972 | 2.994 | 41,347 | +0.01(+0.24%) |
Aug 08, 2013 | 3.023 | 3.023 | 2.987 | 2.987 | 10,142 | -0.04(-1.19%) |
Aug 07, 2013 | 3.001 | 3.073 | 3.001 | 3.023 | 3,473 | +0.04(+1.45%) |
Aug 06, 2013 | 3.037 | 3.081 | 2.973 | 2.980 | 28,760 | -0.01(-0.24%) |
Aug 05, 2013 | 3.046 | 3.088 | 2.972 | 2.987 | 972 | -0.11(-3.49%) |
Aug 02, 2013 | 2.994 | 3.095 | 2.994 | 3.095 | 7,572 | +0.14(+4.88%) |
Aug 01, 2013 | 2.951 | 2.980 | 2.951 | 2.951 | 7,569 | -0.01(-0.49%) |
Jul 31, 2013 | 2.989 | 2.989 | 2.965 | 2.965 | 5,019 | -0.02(-0.72%) |
Jul 30, 2013 | 2.994 | 2.994 | 2.951 | 2.987 | 5,984 | -0.01(-0.24%) |
Jul 29, 2013 | 2.994 | 2.994 | 2.994 | 2.994 | 277 | +0.02(+0.73%) |
Jul 26, 2013 | 3.023 | 3.023 | 2.972 | 2.972 | 1,010 | -0.05(-1.67%) |
Jul 25, 2013 | 3.060 | 3.060 | 2.965 | 3.023 | 3,897 | +0.00(+0.00%) |
Jul 23, 2013 | 3.023 | 3.023 | 3.023 | 3.023 | 0 | +0.05(+1.70%) |
Jul 22, 2013 | 3.030 | 3.070 | 2.972 | 2.972 | 16,811 | -0.09(-2.82%) |
Jul 19, 2013 | 3.109 | 3.109 | 3.044 | 3.059 | 3,751 | -0.04(-1.16%) |
Jul 18, 2013 | 3.095 | 3.096 | 3.095 | 3.095 | 1,528 | +0.08(+2.63%) |
Jul 16, 2013 | 3.016 | 3.016 | 3.016 | 3.016 | 0 | -0.05(-1.64%) |
Jul 15, 2013 | 3.088 | 3.131 | 3.066 | 3.066 | 3,736 | +0.00(+0.00%) |
Jul 12, 2013 | 3.059 | 3.102 | 3.059 | 3.066 | 3,031 | +0.04(+1.43%) |
Jul 11, 2013 | 3.059 | 3.059 | 3.023 | 3.023 | 11,805 | +0.04(+1.20%) |
Jul 10, 2013 | 3.016 | 3.037 | 2.987 | 2.987 | 12,806 | -0.02(-0.72%) |
Jul 09, 2013 | 2.922 | 3.008 | 2.893 | 3.008 | 6,838 | +0.12(+3.98%) |
Jul 08, 2013 | 2.922 | 2.958 | 2.893 | 2.893 | 1,553 | -0.01(-0.25%) |
Jul 05, 2013 | 2.893 | 2.936 | 2.893 | 2.901 | 6,084 | +0.02(+0.75%) |
Jul 03, 2013 | 2.893 | 2.915 | 2.879 | 2.879 | 7,506 | +0.00(+0.00%) |
Jul 02, 2013 | 2.893 | 2.937 | 2.879 | 2.879 | 4,052 | -0.01(-0.50%) |