Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.079 | 4.079 | 4.057 | 4.057 | 17,347 | -0.01(-0.31%) |
Aug 29, 2013 | 4.085 | 4.088 | 4.040 | 4.070 | 84,036 | -0.07(-1.74%) |
Aug 28, 2013 | 4.134 | 4.162 | 4.134 | 4.142 | 102,973 | -0.02(-0.46%) |
Aug 27, 2013 | 4.174 | 4.198 | 4.159 | 4.162 | 129,354 | -0.08(-1.85%) |
Aug 26, 2013 | 4.219 | 4.249 | 4.219 | 4.240 | 701,502 | +0.00(+0.10%) |
Aug 23, 2013 | 4.249 | 4.249 | 4.217 | 4.236 | 221,426 | +0.00(+0.05%) |
Aug 22, 2013 | 4.204 | 4.240 | 4.204 | 4.234 | 189,710 | +0.05(+1.22%) |
Aug 21, 2013 | 4.191 | 4.198 | 4.166 | 4.183 | 236,388 | -0.02(-0.46%) |
Aug 20, 2013 | 4.223 | 4.223 | 4.191 | 4.202 | 242,096 | -0.00(-0.05%) |
Aug 19, 2013 | 4.193 | 4.232 | 4.193 | 4.204 | 195,422 | +0.01(+0.30%) |
Aug 16, 2013 | 4.223 | 4.230 | 4.191 | 4.191 | 225,176 | -0.04(-1.00%) |
Aug 15, 2013 | 4.215 | 4.236 | 4.151 | 4.234 | 159,033 | -0.00(-0.05%) |
Aug 14, 2013 | 4.176 | 4.295 | 4.176 | 4.236 | 906,230 | +0.06(+1.37%) |
Aug 13, 2013 | 4.200 | 4.223 | 4.174 | 4.179 | 240,491 | +0.00(+0.10%) |
Aug 12, 2013 | 4.176 | 4.204 | 4.157 | 4.174 | 179,924 | -0.01(-0.25%) |
Aug 09, 2013 | 4.172 | 4.198 | 4.139 | 4.185 | 107,052 | +0.03(+0.61%) |
Aug 08, 2013 | 4.138 | 4.200 | 4.113 | 4.159 | 180,531 | +0.06(+1.50%) |
Aug 07, 2013 | 4.102 | 4.132 | 4.081 | 4.098 | 168,011 | -0.02(-0.46%) |
Aug 06, 2013 | 4.100 | 4.138 | 4.077 | 4.117 | 148,071 | +0.02(+0.47%) |
Aug 05, 2013 | 4.049 | 4.117 | 4.045 | 4.098 | 526,861 | +0.04(+1.00%) |
Aug 02, 2013 | 4.040 | 4.062 | 4.015 | 4.057 | 219,563 | +0.03(+0.74%) |
Aug 01, 2013 | 3.996 | 4.049 | 3.996 | 4.028 | 139,988 | +0.06(+1.55%) |
Jul 31, 2013 | 3.964 | 3.985 | 3.945 | 3.966 | 60,910 | +0.02(+0.48%) |
Jul 30, 2013 | 3.932 | 3.955 | 3.932 | 3.947 | 51,359 | +0.03(+0.65%) |
Jul 29, 2013 | 3.906 | 3.928 | 3.906 | 3.921 | 49,816 | +0.01(+0.38%) |
Jul 26, 2013 | 3.898 | 3.928 | 3.877 | 3.906 | 109,320 | -0.01(-0.22%) |
Jul 25, 2013 | 3.898 | 3.928 | 3.885 | 3.915 | 48,687 | +0.01(+0.22%) |
Jul 24, 2013 | 3.923 | 3.932 | 3.904 | 3.906 | 64,674 | +0.01(+0.22%) |
Jul 23, 2013 | 3.915 | 3.915 | 3.898 | 3.898 | 20,160 | +0.00(+0.11%) |
Jul 22, 2013 | 3.896 | 3.900 | 3.892 | 3.894 | 21,784 | +0.00(+0.11%) |
Jul 19, 2013 | 3.872 | 3.889 | 3.872 | 3.889 | 51,293 | +0.01(+0.16%) |
Jul 18, 2013 | 3.895 | 3.900 | 3.868 | 3.883 | 37,884 | -0.00(-0.11%) |
Jul 17, 2013 | 3.879 | 3.889 | 3.879 | 3.887 | 68,566 | +0.02(+0.49%) |
Jul 16, 2013 | 3.849 | 3.868 | 3.849 | 3.868 | 22,146 | +0.01(+0.22%) |
Jul 15, 2013 | 3.847 | 3.867 | 3.847 | 3.860 | 8,727 | +0.03(+0.72%) |
Jul 12, 2013 | 3.807 | 3.835 | 3.807 | 3.832 | 21,643 | -0.01(-0.33%) |
Jul 11, 2013 | 3.804 | 3.845 | 3.804 | 3.845 | 46,908 | +0.10(+2.55%) |
Jul 10, 2013 | 3.728 | 3.760 | 3.728 | 3.749 | 53,797 | -0.02(-0.56%) |
Jul 09, 2013 | 3.753 | 3.790 | 3.730 | 3.770 | 86,261 | +0.04(+1.02%) |
Jul 08, 2013 | 3.711 | 3.758 | 3.711 | 3.732 | 86,031 | +0.07(+1.80%) |
Jul 05, 2013 | 3.700 | 3.700 | 3.641 | 3.666 | 110,609 | -0.05(-1.43%) |
Jul 03, 2013 | 3.690 | 3.719 | 3.685 | 3.719 | 44,791 | -0.00(-0.11%) |
Jul 02, 2013 | 3.717 | 3.739 | 3.711 | 3.724 | 90,491 | -0.03(-0.68%) |
Jul 01, 2013 | 3.758 | 3.762 | 3.745 | 3.749 | 16,467 | +0.01(+0.23%) |
Jun 28, 2013 | 3.696 | 3.743 | 3.694 | 3.741 | 347,911 | +0.04(+1.03%) |
Jun 27, 2013 | 3.700 | 3.724 | 3.700 | 3.702 | 16,288 | +0.01(+0.35%) |
Jun 26, 2013 | 3.669 | 3.690 | 3.669 | 3.690 | 279,147 | +0.05(+1.40%) |
Jun 25, 2013 | 3.641 | 3.641 | 3.605 | 3.639 | 35,024 | +0.03(+0.71%) |
Jun 24, 2013 | 3.628 | 3.628 | 3.613 | 3.613 | 232,751 | -0.11(-2.97%) |
Jun 21, 2013 | 3.781 | 3.781 | 3.709 | 3.724 | 114,882 | -0.04(-1.13%) |
Jun 20, 2013 | 3.775 | 3.792 | 3.751 | 3.766 | 240,086 | -0.07(-1.80%) |
Jun 19, 2013 | 3.915 | 3.915 | 3.832 | 3.835 | 86,162 | -0.08(-2.14%) |
Jun 18, 2013 | 3.879 | 3.923 | 3.879 | 3.919 | 55,119 | +0.03(+0.65%) |
Jun 17, 2013 | 3.875 | 3.896 | 3.868 | 3.894 | 30,794 | +0.07(+1.95%) |
Jun 14, 2013 | 3.832 | 3.834 | 3.819 | 3.819 | 47,492 | -0.03(-0.78%) |
Jun 13, 2013 | 3.804 | 3.849 | 3.785 | 3.849 | 77,115 | +0.05(+1.23%) |
Jun 12, 2013 | 3.832 | 3.839 | 3.802 | 3.802 | 56,648 | -0.00(-0.06%) |
Jun 11, 2013 | 3.802 | 3.824 | 3.802 | 3.804 | 63,409 | -0.04(-1.05%) |
Jun 10, 2013 | 3.849 | 3.858 | 3.843 | 3.845 | 74,376 | +0.02(+0.61%) |
Jun 07, 2013 | 3.787 | 3.836 | 3.783 | 3.821 | 28,507 | +0.04(+1.07%) |
Jun 06, 2013 | 3.743 | 3.789 | 3.743 | 3.781 | 62,717 | +0.05(+1.25%) |
Jun 05, 2013 | 3.781 | 3.781 | 3.722 | 3.735 | 66,891 | -0.07(-1.78%) |
Jun 04, 2013 | 3.807 | 3.807 | 3.796 | 3.802 | 42,203 | -0.01(-0.39%) |