Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.200 | 4.040 | 3.200 | 3.620 | 0 | +0.44(+13.84%) |
Sep 26, 2013 | 3.200 | 3.250 | 3.120 | 3.180 | 355,965 | -0.01(-0.31%) |
Sep 25, 2013 | 3.270 | 3.340 | 3.190 | 3.190 | 390,959 | -0.07(-2.15%) |
Sep 24, 2013 | 3.230 | 3.320 | 3.160 | 3.260 | 518,884 | +0.04(+1.24%) |
Sep 23, 2013 | 3.290 | 3.290 | 3.150 | 3.220 | 428,794 | -0.06(-1.83%) |
Sep 20, 2013 | 3.310 | 3.340 | 3.200 | 3.280 | 0 | -0.01(-0.30%) |
Sep 19, 2013 | 3.250 | 3.320 | 3.220 | 3.290 | 296,562 | +0.01(+0.30%) |
Sep 18, 2013 | 3.240 | 3.330 | 3.180 | 3.280 | 0 | +0.05(+1.55%) |
Sep 17, 2013 | 3.150 | 3.265 | 3.110 | 3.230 | 0 | +0.09(+2.87%) |
Sep 16, 2013 | 3.230 | 3.260 | 3.110 | 3.140 | 0 | -0.04(-1.26%) |
Sep 13, 2013 | 3.210 | 3.230 | 3.070 | 3.180 | 0 | -0.03(-0.93%) |
Sep 12, 2013 | 3.240 | 3.290 | 3.130 | 3.210 | 0 | -0.06(-1.83%) |
Sep 11, 2013 | 3.230 | 3.270 | 3.210 | 3.270 | 0 | +0.03(+0.93%) |
Sep 10, 2013 | 3.310 | 3.440 | 3.180 | 3.240 | 692,876 | -0.07(-2.11%) |
Sep 09, 2013 | 3.140 | 3.360 | 3.130 | 3.310 | 0 | +0.18(+5.75%) |
Sep 06, 2013 | 3.160 | 3.190 | 3.060 | 3.130 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 3.030 | 3.170 | 2.990 | 3.140 | 755,944 | +0.14(+4.67%) |
Sep 04, 2013 | 3.010 | 3.065 | 2.945 | 3.000 | 0 | -0.01(-0.33%) |
Sep 03, 2013 | 3.060 | 3.100 | 2.980 | 3.010 | 0 | +0.02(+0.67%) |
Aug 30, 2013 | 3.030 | 3.030 | 2.940 | 2.990 | 0 | -0.04(-1.32%) |
Aug 29, 2013 | 3.010 | 3.100 | 2.975 | 3.030 | 286,677 | +0.02(+0.66%) |
Aug 28, 2013 | 2.990 | 3.040 | 2.960 | 3.010 | 0 | +0.02(+0.67%) |
Aug 27, 2013 | 3.000 | 3.040 | 2.960 | 2.990 | 437,178 | -0.04(-1.32%) |
Aug 26, 2013 | 3.000 | 3.120 | 2.980 | 3.030 | 0 | +0.05(+1.68%) |
Aug 23, 2013 | 3.020 | 3.080 | 2.960 | 2.980 | 0 | -0.06(-1.97%) |
Aug 22, 2013 | 2.990 | 3.110 | 2.920 | 3.040 | 211,045 | +0.05(+1.67%) |
Aug 21, 2013 | 3.150 | 3.150 | 2.950 | 2.990 | 0 | -0.14(-4.47%) |
Aug 20, 2013 | 2.810 | 3.220 | 2.750 | 3.130 | 858,416 | +0.31(+10.99%) |
Aug 19, 2013 | 3.000 | 3.060 | 2.790 | 2.820 | 613,399 | -0.19(-6.31%) |
Aug 16, 2013 | 3.080 | 3.120 | 2.900 | 3.010 | 0 | -0.07(-2.27%) |
Aug 15, 2013 | 3.320 | 3.420 | 3.050 | 3.080 | 1,304,910 | -0.29(-8.61%) |
Aug 14, 2013 | 3.450 | 3.450 | 3.320 | 3.370 | 636,020 | -0.07(-2.03%) |
Aug 13, 2013 | 3.440 | 3.470 | 3.270 | 3.440 | 955,144 | +0.04(+1.18%) |
Aug 12, 2013 | 3.110 | 3.500 | 3.030 | 3.400 | 1,806,535 | +0.32(+10.39%) |
Aug 09, 2013 | 3.070 | 3.140 | 3.000 | 3.080 | 1,205,894 | +0.00(+0.03%) |
Aug 08, 2013 | 3.180 | 3.280 | 3.030 | 3.079 | 831,936 | -0.07(-2.25%) |
Aug 07, 2013 | 3.010 | 3.190 | 2.981 | 3.150 | 775,602 | +0.14(+4.65%) |
Aug 06, 2013 | 3.100 | 3.120 | 2.970 | 3.010 | 466,098 | -0.06(-1.95%) |
Aug 05, 2013 | 3.070 | 3.170 | 3.000 | 3.070 | 876,028 | +0.04(+1.32%) |
Aug 02, 2013 | 3.010 | 3.030 | 2.970 | 3.030 | 526,553 | +0.06(+2.02%) |
Aug 01, 2013 | 3.020 | 3.020 | 2.950 | 2.970 | 754,859 | -0.03(-1.00%) |
Jul 31, 2013 | 2.990 | 3.030 | 2.930 | 3.000 | 0 | +0.03(+1.01%) |
Jul 30, 2013 | 3.060 | 3.080 | 2.920 | 2.970 | 0 | -0.02(-0.67%) |
Jul 29, 2013 | 3.020 | 3.110 | 2.900 | 2.990 | 0 | -0.03(-0.99%) |
Jul 26, 2013 | 2.900 | 3.040 | 2.860 | 3.020 | 0 | +0.09(+3.07%) |
Jul 25, 2013 | 2.880 | 3.023 | 2.820 | 2.930 | 0 | +0.06(+2.09%) |
Jul 24, 2013 | 2.830 | 2.980 | 2.770 | 2.870 | 0 | +0.08(+2.87%) |
Jul 23, 2013 | 2.820 | 2.900 | 2.750 | 2.790 | 0 | -0.01(-0.36%) |
Jul 22, 2013 | 2.770 | 3.000 | 2.785 | 2.800 | 0 | +0.01(+0.54%) |
Jul 19, 2013 | 2.970 | 2.990 | 2.709 | 2.785 | 0 | -0.15(-4.95%) |
Jul 18, 2013 | 3.160 | 3.230 | 2.860 | 2.930 | 0 | -0.20(-6.39%) |
Jul 17, 2013 | 2.990 | 3.300 | 2.950 | 3.130 | 2,503,248 | +0.19(+6.28%) |
Jul 16, 2013 | 2.760 | 2.990 | 2.720 | 2.945 | 0 | +0.17(+5.94%) |
Jul 15, 2013 | 2.670 | 2.800 | 2.600 | 2.780 | 0 | +0.13(+4.91%) |
Jul 12, 2013 | 2.570 | 2.740 | 2.560 | 2.650 | 0 | +0.06(+2.32%) |
Jul 11, 2013 | 2.480 | 2.630 | 2.440 | 2.590 | 0 | +0.14(+5.71%) |
Jul 10, 2013 | 2.430 | 2.490 | 2.360 | 2.450 | 0 | +0.11(+4.70%) |
Jul 09, 2013 | 2.410 | 2.410 | 2.300 | 2.340 | 661,179 | -0.05(-2.05%) |
Jul 08, 2013 | 2.430 | 2.440 | 2.320 | 2.389 | 928,286 | -0.05(-2.09%) |
Jul 05, 2013 | 2.320 | 2.500 | 2.290 | 2.440 | 0 | +0.12(+5.17%) |
Jul 03, 2013 | 2.200 | 2.400 | 2.180 | 2.320 | 0 | +0.11(+4.98%) |
Jul 02, 2013 | 2.110 | 2.260 | 2.070 | 2.210 | 0 | +0.10(+4.74%) |