Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.592 | 4.598 | 4.388 | 4.425 | 9,101,151 | -0.09(-2.05%) |
Aug 29, 2013 | 4.481 | 4.530 | 4.474 | 4.518 | 13,372,342 | +0.01(+0.14%) |
Aug 28, 2013 | 4.437 | 4.555 | 4.419 | 4.511 | 8,810,143 | +0.07(+1.53%) |
Aug 27, 2013 | 4.425 | 4.481 | 4.413 | 4.444 | 17,474,436 | -0.05(-1.10%) |
Aug 26, 2013 | 4.592 | 4.592 | 4.474 | 4.493 | 7,474,047 | -0.06(-1.22%) |
Aug 23, 2013 | 4.499 | 4.561 | 4.468 | 4.548 | 12,327,772 | +0.07(+1.65%) |
Aug 22, 2013 | 4.345 | 4.536 | 4.345 | 4.474 | 22,111,032 | +0.17(+4.01%) |
Aug 21, 2013 | 4.320 | 4.379 | 4.280 | 4.302 | 14,542,591 | -0.05(-1.13%) |
Aug 20, 2013 | 4.333 | 4.394 | 4.330 | 4.351 | 14,043,361 | -0.02(-0.56%) |
Aug 19, 2013 | 4.253 | 4.407 | 4.197 | 4.376 | 26,389,778 | +0.21(+5.03%) |
Aug 16, 2013 | 4.043 | 4.253 | 4.043 | 4.166 | 13,761,098 | +0.12(+2.89%) |
Aug 15, 2013 | 3.994 | 4.086 | 3.988 | 4.049 | 15,803,982 | -0.04(-1.05%) |
Aug 14, 2013 | 4.080 | 4.151 | 4.043 | 4.092 | 13,193,027 | +0.01(+0.30%) |
Aug 13, 2013 | 4.154 | 4.172 | 4.049 | 4.080 | 10,122,303 | -0.08(-1.94%) |
Aug 12, 2013 | 4.204 | 4.265 | 4.149 | 4.161 | 10,489,285 | -0.03(-0.73%) |
Aug 09, 2013 | 4.161 | 4.228 | 4.155 | 4.191 | 10,940,711 | +0.08(+1.94%) |
Aug 08, 2013 | 4.063 | 4.167 | 4.056 | 4.112 | 11,156,239 | +0.09(+2.29%) |
Aug 07, 2013 | 3.915 | 4.075 | 3.897 | 4.020 | 12,250,850 | +0.09(+2.18%) |
Aug 06, 2013 | 4.001 | 4.010 | 3.909 | 3.934 | 8,406,070 | -0.04(-1.08%) |
Aug 05, 2013 | 3.995 | 4.041 | 3.964 | 3.977 | 8,887,647 | -0.06(-1.52%) |
Aug 02, 2013 | 4.038 | 4.118 | 4.017 | 4.038 | 23,645,960 | -0.02(-0.45%) |
Aug 01, 2013 | 3.989 | 4.087 | 3.958 | 4.056 | 16,273,899 | +0.17(+4.26%) |
Jul 31, 2013 | 3.921 | 3.971 | 3.872 | 3.891 | 20,327,040 | +0.05(+1.28%) |
Jul 30, 2013 | 3.921 | 3.931 | 3.823 | 3.842 | 6,409,689 | -0.08(-2.03%) |
Jul 29, 2013 | 3.928 | 3.964 | 3.857 | 3.921 | 9,697,909 | -0.04(-0.93%) |
Jul 26, 2013 | 4.069 | 4.069 | 3.934 | 3.958 | 8,054,128 | -0.06(-1.53%) |
Jul 25, 2013 | 3.903 | 4.044 | 3.897 | 4.020 | 18,813,700 | +0.06(+1.55%) |
Jul 24, 2013 | 3.928 | 3.958 | 3.866 | 3.958 | 25,270,618 | +0.03(+0.78%) |
Jul 23, 2013 | 3.891 | 3.952 | 3.891 | 3.928 | 15,717,534 | +0.12(+3.23%) |
Jul 22, 2013 | 3.799 | 3.836 | 3.744 | 3.805 | 8,552,769 | +0.06(+1.64%) |
Jul 19, 2013 | 3.750 | 3.817 | 3.737 | 3.744 | 7,059,911 | -0.04(-0.97%) |
Jul 18, 2013 | 3.750 | 3.854 | 3.750 | 3.780 | 10,425,269 | +0.01(+0.32%) |
Jul 17, 2013 | 3.645 | 3.780 | 3.603 | 3.768 | 13,751,825 | +0.19(+5.32%) |
Jul 16, 2013 | 3.584 | 3.615 | 3.523 | 3.578 | 8,188,918 | +0.06(+1.57%) |
Jul 15, 2013 | 3.486 | 3.572 | 3.480 | 3.523 | 16,826,162 | +0.05(+1.41%) |
Jul 12, 2013 | 3.559 | 3.566 | 3.449 | 3.473 | 7,958,384 | -0.11(-3.08%) |
Jul 11, 2013 | 3.572 | 3.584 | 3.486 | 3.584 | 10,985,486 | +0.10(+2.82%) |
Jul 10, 2013 | 3.547 | 3.566 | 3.440 | 3.486 | 6,710,444 | -0.07(-2.07%) |
Jul 09, 2013 | 3.584 | 3.581 | 3.535 | 3.559 | 3,805,698 | +0.02(+0.69%) |
Jul 08, 2013 | 3.572 | 3.615 | 3.510 | 3.535 | 6,970,695 | +0.01(+0.17%) |
Jul 05, 2013 | 3.627 | 3.639 | 3.449 | 3.529 | 14,469,845 | -0.09(-2.38%) |
Jul 03, 2013 | 3.553 | 3.682 | 3.523 | 3.615 | 6,288,369 | +0.05(+1.38%) |
Jul 02, 2013 | 3.596 | 3.627 | 3.480 | 3.566 | 10,325,106 | -0.05(-1.36%) |
Jul 01, 2013 | 3.547 | 3.682 | 3.529 | 3.615 | 9,729,125 | +0.11(+3.15%) |
Jun 28, 2013 | 3.504 | 3.553 | 3.467 | 3.504 | 9,820,013 | -0.06(-1.72%) |
Jun 27, 2013 | 3.486 | 3.572 | 3.461 | 3.566 | 9,560,038 | +0.18(+5.25%) |
Jun 26, 2013 | 3.424 | 3.452 | 3.345 | 3.388 | 7,481,563 | +0.03(+0.91%) |
Jun 25, 2013 | 3.381 | 3.412 | 3.314 | 3.357 | 8,792,732 | +0.06(+1.67%) |
Jun 24, 2013 | 3.363 | 3.363 | 3.234 | 3.302 | 8,076,087 | -0.14(-3.93%) |
Jun 21, 2013 | 3.492 | 3.516 | 3.406 | 3.437 | 9,291,858 | -0.02(-0.53%) |
Jun 20, 2013 | 3.406 | 3.503 | 3.308 | 3.455 | 16,219,513 | -0.06(-1.75%) |
Jun 19, 2013 | 3.658 | 3.713 | 3.498 | 3.516 | 14,319,740 | -0.15(-4.02%) |
Jun 18, 2013 | 3.627 | 3.725 | 3.578 | 3.664 | 11,336,657 | -0.02(-0.50%) |
Jun 17, 2013 | 3.725 | 3.774 | 3.651 | 3.682 | 7,778,974 | +0.02(+0.67%) |
Jun 14, 2013 | 3.688 | 3.719 | 3.581 | 3.658 | 11,155,206 | -0.03(-0.83%) |
Jun 13, 2013 | 3.523 | 3.713 | 3.492 | 3.688 | 12,277,031 | +0.22(+6.37%) |
Jun 12, 2013 | 3.553 | 3.553 | 3.431 | 3.467 | 9,485,031 | -0.07(-1.91%) |
Jun 11, 2013 | 3.523 | 3.547 | 3.467 | 3.535 | 10,757,116 | -0.10(-2.70%) |
Jun 10, 2013 | 3.670 | 3.676 | 3.593 | 3.633 | 8,259,559 | -0.09(-2.31%) |
Jun 07, 2013 | 3.744 | 3.817 | 3.651 | 3.719 | 10,151,855 | -0.06(-1.62%) |
Jun 06, 2013 | 3.731 | 3.780 | 3.688 | 3.780 | 7,543,746 | +0.02(+0.65%) |
Jun 05, 2013 | 3.848 | 3.872 | 3.744 | 3.756 | 7,226,114 | -0.13(-3.32%) |
Jun 04, 2013 | 3.891 | 3.952 | 3.848 | 3.885 | 8,285,745 | +0.02(+0.48%) |