Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.914 | 3.953 | 3.885 | 3.895 | 83,199 | -0.03(-0.74%) |
Sep 26, 2013 | 4.030 | 4.039 | 3.924 | 3.924 | 165,899 | -0.08(-1.92%) |
Sep 25, 2013 | 4.010 | 4.097 | 3.991 | 4.001 | 260,345 | -0.01(-0.24%) |
Sep 24, 2013 | 4.020 | 4.116 | 3.962 | 4.010 | 142,130 | +0.01(+0.24%) |
Sep 23, 2013 | 4.135 | 4.174 | 4.001 | 4.001 | 166,104 | -0.08(-1.89%) |
Sep 20, 2013 | 4.116 | 4.145 | 4.030 | 4.078 | 653,306 | +0.00(+0.00%) |
Sep 19, 2013 | 4.106 | 4.126 | 3.963 | 4.078 | 211,393 | -0.03(-0.70%) |
Sep 18, 2013 | 4.020 | 4.145 | 3.981 | 4.106 | 189,106 | +0.10(+2.40%) |
Sep 17, 2013 | 3.981 | 4.020 | 3.943 | 4.010 | 152,329 | +0.02(+0.48%) |
Sep 16, 2013 | 3.991 | 4.015 | 3.943 | 3.991 | 189,949 | +0.00(+0.00%) |
Sep 13, 2013 | 4.020 | 4.030 | 3.991 | 3.991 | 85,083 | -0.01(-0.24%) |
Sep 12, 2013 | 4.020 | 4.078 | 3.972 | 4.001 | 126,607 | -0.01(-0.24%) |
Sep 11, 2013 | 4.010 | 4.063 | 3.991 | 4.010 | 89,597 | +0.00(+0.00%) |
Sep 10, 2013 | 4.058 | 4.078 | 3.991 | 4.010 | 154,906 | -0.02(-0.48%) |
Sep 09, 2013 | 3.972 | 4.039 | 3.962 | 4.030 | 127,003 | +0.07(+1.70%) |
Sep 06, 2013 | 4.039 | 4.039 | 3.914 | 3.962 | 103,982 | -0.04(-0.96%) |
Sep 05, 2013 | 3.981 | 4.058 | 3.962 | 4.001 | 72,895 | +0.04(+0.97%) |
Sep 04, 2013 | 3.914 | 4.001 | 3.914 | 3.962 | 145,570 | +0.05(+1.23%) |
Sep 03, 2013 | 4.020 | 4.049 | 3.905 | 3.914 | 101,558 | -0.03(-0.73%) |
Aug 30, 2013 | 4.039 | 4.058 | 3.924 | 3.943 | 122,416 | -0.12(-2.84%) |
Aug 29, 2013 | 4.001 | 4.106 | 3.953 | 4.058 | 90,852 | +0.09(+2.18%) |
Aug 28, 2013 | 3.914 | 4.015 | 3.914 | 3.972 | 117,757 | +0.05(+1.23%) |
Aug 27, 2013 | 4.030 | 4.068 | 3.914 | 3.924 | 128,726 | -0.15(-3.77%) |
Aug 26, 2013 | 4.126 | 4.203 | 4.068 | 4.078 | 88,601 | -0.05(-1.17%) |
Aug 23, 2013 | 4.078 | 4.126 | 4.058 | 4.126 | 105,056 | +0.05(+1.18%) |
Aug 22, 2013 | 3.953 | 4.106 | 3.943 | 4.078 | 206,682 | +0.15(+3.92%) |
Aug 21, 2013 | 4.087 | 4.135 | 3.914 | 3.924 | 221,873 | -0.16(-4.00%) |
Aug 20, 2013 | 4.155 | 4.155 | 4.087 | 4.087 | 79,685 | -0.04(-0.93%) |
Aug 19, 2013 | 4.135 | 4.155 | 4.087 | 4.126 | 212,233 | -0.01(-0.23%) |
Aug 16, 2013 | 4.078 | 4.183 | 4.078 | 4.135 | 193,192 | +0.01(+0.23%) |
Aug 15, 2013 | 4.097 | 4.174 | 4.087 | 4.126 | 119,714 | -0.02(-0.46%) |
Aug 14, 2013 | 3.991 | 4.203 | 3.991 | 4.145 | 170,295 | +0.11(+2.62%) |
Aug 13, 2013 | 4.097 | 4.106 | 4.010 | 4.039 | 80,087 | -0.04(-0.94%) |
Aug 12, 2013 | 3.914 | 4.087 | 3.914 | 4.078 | 77,187 | +0.13(+3.41%) |
Aug 09, 2013 | 3.962 | 4.078 | 3.914 | 3.943 | 165,673 | -0.05(-1.20%) |
Aug 08, 2013 | 4.039 | 4.126 | 3.962 | 3.991 | 104,222 | +0.00(+0.00%) |
Aug 07, 2013 | 4.058 | 4.097 | 3.953 | 3.991 | 129,245 | -0.08(-1.89%) |
Aug 06, 2013 | 4.183 | 4.212 | 4.058 | 4.068 | 112,154 | -0.12(-2.76%) |
Aug 05, 2013 | 4.212 | 4.270 | 4.174 | 4.183 | 406,423 | -0.05(-1.14%) |
Aug 02, 2013 | 4.222 | 4.280 | 4.183 | 4.232 | 254,540 | -0.04(-0.90%) |
Aug 01, 2013 | 4.251 | 4.328 | 4.232 | 4.270 | 134,471 | +0.08(+1.83%) |
Jul 31, 2013 | 4.135 | 4.299 | 4.135 | 4.193 | 221,633 | +0.07(+1.63%) |
Jul 30, 2013 | 4.232 | 4.241 | 4.078 | 4.126 | 278,850 | -0.09(-2.05%) |
Jul 29, 2013 | 4.183 | 4.280 | 4.183 | 4.212 | 176,447 | -0.02(-0.45%) |
Jul 26, 2013 | 4.328 | 4.357 | 4.183 | 4.232 | 126,998 | -0.16(-3.72%) |
Jul 25, 2013 | 4.366 | 4.462 | 4.150 | 4.395 | 237,077 | -0.13(-2.97%) |
Jul 24, 2013 | 4.741 | 4.741 | 4.510 | 4.530 | 130,748 | -0.16(-3.48%) |
Jul 23, 2013 | 4.780 | 4.780 | 4.645 | 4.693 | 76,863 | -0.09(-1.81%) |
Jul 22, 2013 | 4.712 | 4.789 | 4.674 | 4.780 | 87,485 | +0.07(+1.43%) |
Jul 19, 2013 | 4.732 | 4.760 | 4.665 | 4.712 | 87,283 | -0.03(-0.61%) |
Jul 18, 2013 | 4.674 | 4.760 | 4.674 | 4.741 | 159,950 | +0.06(+1.23%) |
Jul 17, 2013 | 4.751 | 4.751 | 4.674 | 4.684 | 97,101 | -0.03(-0.61%) |
Jul 16, 2013 | 4.472 | 4.751 | 4.443 | 4.712 | 164,276 | +0.23(+5.15%) |
Jul 15, 2013 | 4.414 | 4.539 | 4.357 | 4.482 | 254,134 | +0.09(+1.97%) |
Jul 12, 2013 | 4.280 | 4.424 | 4.270 | 4.395 | 90,459 | +0.10(+2.24%) |
Jul 11, 2013 | 4.395 | 4.414 | 4.289 | 4.299 | 154,178 | -0.04(-0.89%) |
Jul 10, 2013 | 4.289 | 4.366 | 4.270 | 4.337 | 149,692 | +0.06(+1.35%) |
Jul 09, 2013 | 4.270 | 4.318 | 4.232 | 4.280 | 79,519 | +0.00(+0.00%) |
Jul 08, 2013 | 4.280 | 4.433 | 4.232 | 4.280 | 121,116 | +0.01(+0.23%) |
Jul 05, 2013 | 4.078 | 4.280 | 4.078 | 4.270 | 125,600 | +0.26(+6.48%) |
Jul 03, 2013 | 4.020 | 4.078 | 4.001 | 4.010 | 40,852 | -0.02(-0.48%) |
Jul 02, 2013 | 4.010 | 4.044 | 3.953 | 4.030 | 206,003 | +0.02(+0.48%) |