Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.376 | 4.516 | 4.376 | 4.480 | 19,727 | +0.09(+2.11%) |
Aug 29, 2013 | 4.388 | 4.400 | 4.276 | 4.388 | 12,542 | +0.02(+0.36%) |
Aug 28, 2013 | 4.416 | 4.440 | 4.264 | 4.372 | 30,790 | -0.02(-0.55%) |
Aug 27, 2013 | 4.500 | 4.500 | 4.372 | 4.396 | 27,320 | -0.10(-2.31%) |
Aug 26, 2013 | 4.440 | 4.500 | 4.280 | 4.500 | 47,520 | +0.10(+2.27%) |
Aug 23, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | +0.00(+0.01%) |
Aug 22, 2013 | 4.396 | 4.400 | 4.392 | 4.400 | 16,000 | -0.04(-0.91%) |
Aug 21, 2013 | 4.472 | 4.472 | 4.391 | 4.440 | 18,000 | +0.04(+1.01%) |
Aug 20, 2013 | 4.180 | 4.396 | 4.175 | 4.396 | 23,750 | +0.16(+3.87%) |
Aug 19, 2013 | 4.068 | 4.260 | 4.068 | 4.232 | 15,207 | -0.17(-3.82%) |
Aug 16, 2013 | 4.424 | 4.572 | 4.360 | 4.400 | 28,322 | +0.02(+0.46%) |
Aug 15, 2013 | 4.476 | 4.476 | 4.364 | 4.380 | 21,500 | -0.11(-2.41%) |
Aug 14, 2013 | 4.508 | 4.600 | 4.488 | 4.488 | 24,267 | +0.09(+2.00%) |
Aug 13, 2013 | 4.260 | 4.408 | 4.240 | 4.400 | 17,250 | +0.16(+3.87%) |
Aug 12, 2013 | 4.292 | 4.292 | 4.228 | 4.236 | 2,200 | -0.06(-1.30%) |
Aug 09, 2013 | 4.300 | 4.300 | 4.192 | 4.292 | 7,750 | -0.08(-1.74%) |
Aug 08, 2013 | 4.160 | 4.368 | 4.156 | 4.368 | 26,782 | +0.21(+5.00%) |
Aug 07, 2013 | 4.156 | 4.256 | 4.140 | 4.160 | 14,090 | -0.04(-0.95%) |
Aug 06, 2013 | 4.192 | 4.256 | 4.156 | 4.200 | 22,875 | +0.04(+0.96%) |
Aug 05, 2013 | 4.120 | 4.192 | 4.088 | 4.160 | 30,720 | +0.11(+2.77%) |
Aug 02, 2013 | 3.648 | 4.048 | 3.648 | 4.048 | 15,962 | +0.13(+3.27%) |
Aug 01, 2013 | 3.900 | 3.956 | 3.872 | 3.920 | 30,892 | +0.03(+0.72%) |
Jul 31, 2013 | 3.920 | 3.944 | 3.880 | 3.892 | 5,530 | +0.05(+1.35%) |
Jul 30, 2013 | 3.796 | 3.848 | 3.780 | 3.840 | 13,400 | -0.16(-4.00%) |
Jul 29, 2013 | 4.088 | 4.100 | 3.920 | 4.000 | 23,700 | -0.03(-0.79%) |
Jul 26, 2013 | 4.020 | 4.119 | 3.948 | 4.032 | 24,970 | +0.03(+0.80%) |
Jul 25, 2013 | 3.724 | 4.328 | 3.724 | 4.000 | 86,800 | +0.21(+5.49%) |
Jul 24, 2013 | 3.408 | 3.792 | 3.396 | 3.792 | 130,797 | +0.72(+23.44%) |
Jul 23, 2013 | 3.200 | 3.204 | 3.072 | 3.072 | 7,697 | -0.08(-2.41%) |
Jul 22, 2013 | 3.128 | 3.176 | 3.128 | 3.148 | 3,280 | +0.02(+0.64%) |
Jul 19, 2013 | 3.128 | 3.128 | 3.128 | 3.128 | 332 | +0.02(+0.64%) |
Jul 18, 2013 | 3.120 | 3.120 | 3.020 | 3.108 | 13,000 | -0.04(-1.39%) |
Jul 17, 2013 | 3.108 | 3.168 | 3.108 | 3.152 | 8,250 | +0.05(+1.68%) |
Jul 16, 2013 | 3.116 | 3.129 | 3.100 | 3.100 | 3,915 | -0.04(-1.27%) |
Jul 15, 2013 | 3.140 | 3.140 | 3.140 | 3.140 | 5,000 | +0.00(+0.00%) |
Jul 12, 2013 | 3.128 | 3.140 | 3.120 | 3.140 | 4,500 | +0.06(+2.08%) |
Jul 11, 2013 | 3.064 | 3.088 | 3.060 | 3.076 | 2,750 | -0.04(-1.41%) |
Jul 10, 2013 | 3.020 | 3.120 | 3.020 | 3.120 | 22,175 | +0.04(+1.30%) |
Jul 09, 2013 | 2.996 | 3.128 | 2.920 | 3.080 | 6,062 | -0.00(-0.13%) |
Jul 08, 2013 | 2.948 | 3.174 | 2.822 | 3.084 | 17,472 | -0.10(-3.26%) |
Jul 05, 2013 | 3.188 | 3.208 | 3.176 | 3.188 | 12,212 | +0.05(+1.53%) |
Jul 03, 2013 | 3.188 | 3.188 | 3.120 | 3.140 | 3,087 | +0.00(+0.00%) |
Jul 02, 2013 | 3.032 | 3.140 | 3.032 | 3.140 | 25,240 | +0.10(+3.29%) |
Jul 01, 2013 | 3.064 | 3.064 | 3.040 | 3.040 | 2,975 | -0.04(-1.35%) |
Jun 28, 2013 | 3.056 | 3.084 | 3.043 | 3.082 | 16,067 | +0.10(+3.41%) |
Jun 25, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | -0.02(-0.67%) |
Jun 24, 2013 | 3.036 | 3.036 | 3.000 | 3.000 | 750 | +0.02(+0.54%) |
Jun 21, 2013 | 3.020 | 3.052 | 2.792 | 2.984 | 10,697 | -0.04(-1.19%) |
Jun 20, 2013 | 2.988 | 3.080 | 2.988 | 3.020 | 25,377 | -0.06(-1.95%) |
Jun 18, 2013 | 3.000 | 3.080 | 3.080 | 3.080 | 37,000 | +0.08(+2.53%) |
Jun 17, 2013 | 2.896 | 3.022 | 2.896 | 3.004 | 9,627 | +0.02(+0.57%) |
Jun 14, 2013 | 2.988 | 2.988 | 2.952 | 2.987 | 5,000 | -0.00(-0.16%) |
Jun 13, 2013 | 2.916 | 3.036 | 2.916 | 2.992 | 3,750 | -0.03(-0.93%) |
Jun 12, 2013 | 2.992 | 3.040 | 2.992 | 3.020 | 22,250 | +0.00(+0.00%) |
Jun 11, 2013 | 2.960 | 3.020 | 2.956 | 3.020 | 20,925 | +0.00(+0.00%) |
Jun 10, 2013 | 2.792 | 3.020 | 2.792 | 3.020 | 82,705 | +0.21(+7.55%) |
Jun 07, 2013 | 2.844 | 2.844 | 2.808 | 2.808 | 2,750 | +0.06(+2.33%) |
Jun 06, 2013 | 2.780 | 2.794 | 2.720 | 2.744 | 22,762 | +0.02(+0.59%) |
Jun 05, 2013 | 2.792 | 2.802 | 2.724 | 2.728 | 54,775 | -0.01(-0.44%) |
Jun 04, 2013 | 2.804 | 2.856 | 2.740 | 2.740 | 13,737 | -0.05(-1.72%) |