Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.601 | 3.616 | 3.492 | 3.551 | 770,756 | -0.07(-1.81%) |
Aug 29, 2013 | 3.580 | 3.641 | 3.572 | 3.616 | 236,292 | +0.02(+0.61%) |
Aug 28, 2013 | 3.660 | 3.718 | 3.587 | 3.594 | 238,059 | -0.05(-1.40%) |
Aug 27, 2013 | 3.703 | 3.761 | 3.638 | 3.645 | 291,738 | -0.09(-2.53%) |
Aug 26, 2013 | 3.747 | 3.747 | 3.689 | 3.740 | 327,640 | -0.01(-0.19%) |
Aug 23, 2013 | 3.689 | 3.761 | 3.652 | 3.747 | 926,699 | +0.08(+2.18%) |
Aug 22, 2013 | 3.616 | 3.696 | 3.587 | 3.667 | 267,061 | +0.06(+1.61%) |
Aug 21, 2013 | 3.609 | 3.638 | 3.536 | 3.609 | 460,435 | -0.02(-0.60%) |
Aug 20, 2013 | 3.514 | 3.645 | 3.514 | 3.631 | 1,256,651 | +0.13(+3.74%) |
Aug 19, 2013 | 3.536 | 3.543 | 3.456 | 3.500 | 567,225 | -0.04(-1.03%) |
Aug 16, 2013 | 3.638 | 3.660 | 3.521 | 3.536 | 835,944 | -0.09(-2.41%) |
Aug 15, 2013 | 3.711 | 3.718 | 3.609 | 3.623 | 433,579 | -0.14(-3.68%) |
Aug 14, 2013 | 3.798 | 3.798 | 3.754 | 3.761 | 265,354 | -0.03(-0.77%) |
Aug 13, 2013 | 3.842 | 3.849 | 3.761 | 3.791 | 229,218 | -0.05(-1.33%) |
Aug 12, 2013 | 3.907 | 3.936 | 3.827 | 3.842 | 470,986 | -0.09(-2.22%) |
Aug 09, 2013 | 3.900 | 3.987 | 3.900 | 3.929 | 271,818 | +0.01(+0.37%) |
Aug 08, 2013 | 3.900 | 3.922 | 3.827 | 3.914 | 205,025 | +0.05(+1.32%) |
Aug 07, 2013 | 3.929 | 3.929 | 3.849 | 3.863 | 183,810 | -0.07(-1.67%) |
Aug 06, 2013 | 3.922 | 3.958 | 3.878 | 3.929 | 218,592 | -0.01(-0.37%) |
Aug 05, 2013 | 3.929 | 3.958 | 3.922 | 3.943 | 317,113 | -0.01(-0.18%) |
Aug 02, 2013 | 3.929 | 3.994 | 3.929 | 3.950 | 318,106 | +0.01(+0.18%) |
Aug 01, 2013 | 4.037 | 4.037 | 3.922 | 3.943 | 324,033 | -0.05(-1.26%) |
Jul 31, 2013 | 4.095 | 4.095 | 3.922 | 3.994 | 470,583 | -0.09(-2.29%) |
Jul 30, 2013 | 4.138 | 4.210 | 4.037 | 4.087 | 232,785 | -0.02(-0.53%) |
Jul 29, 2013 | 4.174 | 4.181 | 4.095 | 4.109 | 361,149 | -0.06(-1.55%) |
Jul 26, 2013 | 4.123 | 4.224 | 4.123 | 4.174 | 550,748 | +0.00(+0.00%) |
Jul 25, 2013 | 4.109 | 4.199 | 4.109 | 4.174 | 252,133 | +0.04(+0.87%) |
Jul 24, 2013 | 4.210 | 4.210 | 4.116 | 4.138 | 485,549 | -0.05(-1.20%) |
Jul 23, 2013 | 4.196 | 4.232 | 4.167 | 4.188 | 510,032 | +0.00(+0.00%) |
Jul 22, 2013 | 4.203 | 4.260 | 4.181 | 4.188 | 211,652 | -0.01(-0.17%) |
Jul 19, 2013 | 4.232 | 4.253 | 4.188 | 4.196 | 216,406 | -0.03(-0.68%) |
Jul 18, 2013 | 4.188 | 4.260 | 4.167 | 4.224 | 439,478 | +0.04(+0.95%) |
Jul 17, 2013 | 4.152 | 4.224 | 4.116 | 4.185 | 226,936 | +0.07(+1.66%) |
Jul 16, 2013 | 4.066 | 4.138 | 4.030 | 4.116 | 609,660 | +0.04(+1.06%) |
Jul 15, 2013 | 4.095 | 4.138 | 4.059 | 4.073 | 630,677 | -0.01(-0.18%) |
Jul 12, 2013 | 4.102 | 4.123 | 4.037 | 4.080 | 593,903 | -0.04(-0.88%) |
Jul 11, 2013 | 4.001 | 4.123 | 3.994 | 4.116 | 619,699 | +0.17(+4.20%) |
Jul 10, 2013 | 3.979 | 4.015 | 3.936 | 3.950 | 575,634 | -0.04(-1.08%) |
Jul 09, 2013 | 3.878 | 4.015 | 3.850 | 3.994 | 1,078,146 | +0.14(+3.75%) |
Jul 08, 2013 | 3.828 | 3.893 | 3.828 | 3.850 | 480,347 | +0.04(+0.95%) |
Jul 05, 2013 | 3.835 | 3.835 | 3.727 | 3.813 | 302,028 | +0.04(+0.95%) |
Jul 03, 2013 | 3.806 | 3.835 | 3.770 | 3.777 | 245,788 | -0.06(-1.50%) |
Jul 02, 2013 | 3.813 | 3.878 | 3.799 | 3.835 | 538,046 | +0.03(+0.76%) |
Jul 01, 2013 | 3.770 | 3.813 | 3.741 | 3.806 | 378,836 | +0.07(+1.93%) |
Jun 28, 2013 | 3.785 | 3.799 | 3.727 | 3.734 | 1,593,217 | -0.05(-1.33%) |
Jun 27, 2013 | 3.756 | 3.813 | 3.720 | 3.785 | 642,180 | +0.05(+1.35%) |
Jun 26, 2013 | 3.777 | 3.806 | 3.705 | 3.734 | 270,089 | -0.01(-0.38%) |
Jun 25, 2013 | 3.749 | 3.785 | 3.677 | 3.749 | 505,368 | +0.04(+0.97%) |
Jun 24, 2013 | 3.806 | 3.806 | 3.698 | 3.713 | 693,833 | -0.14(-3.74%) |
Jun 21, 2013 | 3.842 | 3.870 | 3.727 | 3.857 | 810,228 | +0.02(+0.56%) |
Jun 20, 2013 | 3.929 | 3.936 | 3.763 | 3.835 | 687,233 | -0.16(-3.97%) |
Jun 19, 2013 | 4.188 | 4.188 | 3.987 | 3.994 | 331,926 | -0.19(-4.48%) |
Jun 18, 2013 | 4.131 | 4.210 | 4.073 | 4.181 | 853,695 | +0.06(+1.58%) |
Jun 17, 2013 | 4.008 | 4.131 | 3.994 | 4.116 | 449,696 | +0.15(+3.82%) |
Jun 14, 2013 | 3.965 | 4.023 | 3.929 | 3.965 | 426,186 | -0.01(-0.18%) |
Jun 13, 2013 | 3.878 | 4.001 | 3.857 | 3.972 | 230,317 | +0.11(+2.80%) |
Jun 12, 2013 | 3.965 | 3.987 | 3.857 | 3.864 | 337,672 | -0.06(-1.65%) |
Jun 11, 2013 | 3.994 | 4.030 | 3.922 | 3.929 | 331,692 | -0.11(-2.68%) |
Jun 10, 2013 | 4.073 | 4.109 | 4.001 | 4.037 | 432,637 | -0.03(-0.71%) |
Jun 07, 2013 | 4.196 | 4.217 | 4.030 | 4.066 | 591,444 | -0.10(-2.42%) |
Jun 06, 2013 | 4.109 | 4.174 | 4.095 | 4.167 | 215,552 | +0.06(+1.40%) |
Jun 05, 2013 | 4.174 | 4.224 | 4.109 | 4.109 | 195,468 | -0.09(-2.23%) |
Jun 04, 2013 | 4.232 | 4.268 | 4.192 | 4.203 | 560,936 | -0.01(-0.17%) |