Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.528 | 4.534 | 4.327 | 4.364 | 9,229,408 | -0.09(-2.05%) |
Aug 29, 2013 | 4.418 | 4.467 | 4.412 | 4.455 | 13,560,789 | +0.01(+0.14%) |
Aug 28, 2013 | 4.376 | 4.491 | 4.358 | 4.449 | 8,934,298 | +0.07(+1.53%) |
Aug 27, 2013 | 4.364 | 4.418 | 4.351 | 4.382 | 17,720,692 | -0.05(-1.10%) |
Aug 26, 2013 | 4.528 | 4.528 | 4.412 | 4.430 | 7,579,374 | -0.05(-1.22%) |
Aug 23, 2013 | 4.437 | 4.497 | 4.406 | 4.485 | 12,501,499 | +0.07(+1.65%) |
Aug 22, 2013 | 4.285 | 4.473 | 4.285 | 4.412 | 22,422,628 | +0.17(+4.01%) |
Aug 21, 2013 | 4.260 | 4.318 | 4.221 | 4.242 | 14,747,531 | -0.05(-1.13%) |
Aug 20, 2013 | 4.272 | 4.333 | 4.269 | 4.291 | 14,241,265 | -0.02(-0.56%) |
Aug 19, 2013 | 4.193 | 4.345 | 4.139 | 4.315 | 26,761,672 | +0.21(+5.03%) |
Aug 16, 2013 | 3.987 | 4.193 | 3.987 | 4.108 | 13,955,024 | +0.12(+2.89%) |
Aug 15, 2013 | 3.938 | 4.029 | 3.932 | 3.993 | 16,026,697 | -0.04(-1.05%) |
Aug 14, 2013 | 4.023 | 4.093 | 3.987 | 4.035 | 13,378,947 | +0.01(+0.30%) |
Aug 13, 2013 | 4.096 | 4.114 | 3.993 | 4.023 | 10,264,950 | -0.08(-1.94%) |
Aug 12, 2013 | 4.145 | 4.206 | 4.091 | 4.103 | 10,637,103 | -0.03(-0.73%) |
Aug 09, 2013 | 4.103 | 4.170 | 4.097 | 4.133 | 11,094,891 | +0.08(+1.94%) |
Aug 08, 2013 | 4.006 | 4.109 | 4.000 | 4.055 | 11,313,456 | +0.09(+2.29%) |
Aug 07, 2013 | 3.861 | 4.018 | 3.843 | 3.964 | 12,423,493 | +0.08(+2.18%) |
Aug 06, 2013 | 3.946 | 3.955 | 3.855 | 3.879 | 8,524,531 | -0.04(-1.08%) |
Aug 05, 2013 | 3.940 | 3.985 | 3.909 | 3.921 | 9,012,894 | -0.06(-1.52%) |
Aug 02, 2013 | 3.982 | 4.061 | 3.961 | 3.982 | 23,979,186 | -0.02(-0.45%) |
Aug 01, 2013 | 3.934 | 4.030 | 3.903 | 4.000 | 16,503,236 | +0.16(+4.26%) |
Jul 31, 2013 | 3.867 | 3.915 | 3.819 | 3.837 | 20,613,494 | +0.05(+1.28%) |
Jul 30, 2013 | 3.867 | 3.876 | 3.770 | 3.788 | 6,500,017 | -0.08(-2.03%) |
Jul 29, 2013 | 3.873 | 3.909 | 3.803 | 3.867 | 9,834,575 | -0.04(-0.93%) |
Jul 26, 2013 | 4.012 | 4.012 | 3.879 | 3.903 | 8,167,629 | -0.06(-1.53%) |
Jul 25, 2013 | 3.849 | 3.988 | 3.843 | 3.964 | 19,078,828 | +0.06(+1.55%) |
Jul 24, 2013 | 3.873 | 3.903 | 3.813 | 3.903 | 25,626,740 | +0.03(+0.78%) |
Jul 23, 2013 | 3.837 | 3.897 | 3.837 | 3.873 | 15,939,031 | +0.12(+3.23%) |
Jul 22, 2013 | 3.746 | 3.782 | 3.691 | 3.752 | 8,673,297 | +0.06(+1.64%) |
Jul 19, 2013 | 3.698 | 3.764 | 3.685 | 3.691 | 7,159,402 | -0.04(-0.97%) |
Jul 18, 2013 | 3.698 | 3.800 | 3.698 | 3.728 | 10,572,185 | +0.01(+0.32%) |
Jul 17, 2013 | 3.595 | 3.728 | 3.553 | 3.716 | 13,945,620 | +0.19(+5.32%) |
Jul 16, 2013 | 3.534 | 3.564 | 3.474 | 3.528 | 8,304,319 | +0.05(+1.57%) |
Jul 15, 2013 | 3.437 | 3.522 | 3.431 | 3.474 | 17,063,282 | +0.05(+1.41%) |
Jul 12, 2013 | 3.510 | 3.516 | 3.401 | 3.425 | 8,070,536 | -0.11(-3.08%) |
Jul 11, 2013 | 3.522 | 3.534 | 3.437 | 3.534 | 11,140,297 | +0.10(+2.82%) |
Jul 10, 2013 | 3.498 | 3.516 | 3.392 | 3.437 | 6,805,010 | -0.07(-2.07%) |
Jul 09, 2013 | 3.534 | 3.531 | 3.486 | 3.510 | 3,859,329 | +0.02(+0.69%) |
Jul 08, 2013 | 3.522 | 3.564 | 3.462 | 3.486 | 7,068,928 | +0.01(+0.17%) |
Jul 05, 2013 | 3.576 | 3.589 | 3.401 | 3.480 | 14,673,759 | -0.08(-2.38%) |
Jul 03, 2013 | 3.504 | 3.631 | 3.474 | 3.564 | 6,376,987 | +0.05(+1.38%) |
Jul 02, 2013 | 3.546 | 3.576 | 3.431 | 3.516 | 10,470,611 | -0.05(-1.36%) |
Jul 01, 2013 | 3.498 | 3.631 | 3.480 | 3.564 | 9,866,231 | +0.11(+3.15%) |
Jun 28, 2013 | 3.455 | 3.504 | 3.419 | 3.455 | 9,958,400 | -0.06(-1.72%) |
Jun 27, 2013 | 3.437 | 3.522 | 3.413 | 3.516 | 9,694,761 | +0.18(+5.25%) |
Jun 26, 2013 | 3.377 | 3.404 | 3.298 | 3.340 | 7,586,995 | +0.03(+0.91%) |
Jun 25, 2013 | 3.334 | 3.365 | 3.268 | 3.310 | 8,916,642 | +0.05(+1.67%) |
Jun 24, 2013 | 3.316 | 3.316 | 3.189 | 3.256 | 8,189,898 | -0.13(-3.93%) |
Jun 21, 2013 | 3.443 | 3.468 | 3.359 | 3.389 | 9,422,802 | -0.02(-0.53%) |
Jun 20, 2013 | 3.359 | 3.454 | 3.262 | 3.407 | 16,448,084 | -0.06(-1.75%) |
Jun 19, 2013 | 3.607 | 3.661 | 3.449 | 3.468 | 14,521,538 | -0.15(-4.02%) |
Jun 18, 2013 | 3.576 | 3.673 | 3.528 | 3.613 | 11,496,417 | -0.02(-0.50%) |
Jun 17, 2013 | 3.673 | 3.722 | 3.601 | 3.631 | 7,888,598 | +0.02(+0.67%) |
Jun 14, 2013 | 3.637 | 3.667 | 3.531 | 3.607 | 11,312,408 | -0.03(-0.83%) |
Jun 13, 2013 | 3.474 | 3.661 | 3.443 | 3.637 | 12,450,043 | +0.22(+6.37%) |
Jun 12, 2013 | 3.504 | 3.504 | 3.383 | 3.419 | 9,618,697 | -0.07(-1.91%) |
Jun 11, 2013 | 3.474 | 3.498 | 3.419 | 3.486 | 10,908,709 | -0.10(-2.70%) |
Jun 10, 2013 | 3.619 | 3.625 | 3.543 | 3.583 | 8,375,956 | -0.08(-2.31%) |
Jun 07, 2013 | 3.691 | 3.764 | 3.601 | 3.667 | 10,294,918 | -0.06(-1.62%) |
Jun 06, 2013 | 3.679 | 3.728 | 3.637 | 3.728 | 7,650,055 | +0.02(+0.65%) |
Jun 05, 2013 | 3.794 | 3.819 | 3.691 | 3.704 | 7,327,947 | -0.13(-3.32%) |
Jun 04, 2013 | 3.837 | 3.897 | 3.794 | 3.831 | 8,402,511 | +0.02(+0.48%) |