Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.760 | 3.820 | 3.690 | 3.730 | 0 | -0.04(-1.06%) |
Aug 29, 2013 | 3.720 | 3.780 | 3.720 | 3.770 | 661,947 | +0.04(+1.21%) |
Aug 28, 2013 | 3.710 | 3.830 | 3.710 | 3.725 | 0 | +0.00(+0.13%) |
Aug 27, 2013 | 3.830 | 3.870 | 3.700 | 3.720 | 435,959 | -0.15(-3.88%) |
Aug 26, 2013 | 3.860 | 3.950 | 3.820 | 3.870 | 0 | +0.01(+0.26%) |
Aug 23, 2013 | 3.880 | 3.910 | 3.840 | 3.860 | 0 | -0.02(-0.52%) |
Aug 22, 2013 | 3.890 | 3.930 | 3.840 | 3.880 | 1,313,947 | -0.01(-0.26%) |
Aug 21, 2013 | 3.790 | 3.960 | 3.790 | 3.890 | 0 | +0.05(+1.30%) |
Aug 20, 2013 | 3.840 | 3.890 | 3.790 | 3.840 | 638,406 | +0.02(+0.52%) |
Aug 19, 2013 | 3.870 | 3.890 | 3.770 | 3.820 | 795,515 | -0.07(-1.80%) |
Aug 16, 2013 | 3.970 | 4.020 | 3.860 | 3.890 | 0 | -0.06(-1.52%) |
Aug 15, 2013 | 4.060 | 4.110 | 3.910 | 3.950 | 877,652 | -0.13(-3.19%) |
Aug 14, 2013 | 4.100 | 4.150 | 4.050 | 4.080 | 888,602 | -0.01(-0.24%) |
Aug 13, 2013 | 4.100 | 4.120 | 4.020 | 4.090 | 751,446 | -0.01(-0.24%) |
Aug 12, 2013 | 4.070 | 4.130 | 4.070 | 4.100 | 1,534,859 | +0.02(+0.49%) |
Aug 09, 2013 | 4.090 | 4.110 | 4.050 | 4.080 | 807,350 | -0.01(-0.24%) |
Aug 08, 2013 | 4.100 | 4.170 | 4.070 | 4.090 | 737,361 | +0.00(+0.00%) |
Aug 07, 2013 | 4.010 | 4.110 | 4.010 | 4.090 | 1,385,477 | +0.05(+1.24%) |
Aug 06, 2013 | 4.110 | 4.160 | 4.040 | 4.040 | 948,948 | -0.07(-1.70%) |
Aug 05, 2013 | 4.100 | 4.190 | 3.920 | 4.110 | 1,301,359 | -0.01(-0.24%) |
Aug 02, 2013 | 4.150 | 4.230 | 4.090 | 4.120 | 1,089,220 | -0.06(-1.44%) |
Aug 01, 2013 | 4.340 | 4.400 | 4.140 | 4.180 | 1,845,888 | -0.15(-3.46%) |
Jul 31, 2013 | 4.100 | 4.350 | 4.070 | 4.330 | 0 | +0.27(+6.65%) |
Jul 30, 2013 | 4.030 | 4.090 | 4.010 | 4.060 | 0 | +0.05(+1.25%) |
Jul 29, 2013 | 4.050 | 4.070 | 4.010 | 4.010 | 0 | -0.04(-0.99%) |
Jul 26, 2013 | 4.060 | 4.080 | 4.030 | 4.050 | 0 | -0.04(-0.98%) |
Jul 25, 2013 | 4.080 | 4.110 | 4.040 | 4.090 | 0 | +0.01(+0.25%) |
Jul 24, 2013 | 4.120 | 4.140 | 4.050 | 4.080 | 0 | -0.01(-0.24%) |
Jul 23, 2013 | 4.050 | 4.100 | 4.000 | 4.090 | 0 | +0.03(+0.74%) |
Jul 22, 2013 | 3.895 | 4.060 | 3.910 | 4.060 | 0 | +0.15(+3.84%) |
Jul 19, 2013 | 3.850 | 3.950 | 3.840 | 3.910 | 0 | +0.06(+1.56%) |
Jul 18, 2013 | 3.790 | 3.861 | 3.700 | 3.850 | 0 | +0.07(+1.85%) |
Jul 17, 2013 | 3.650 | 3.880 | 3.630 | 3.780 | 2,178,142 | +0.20(+5.59%) |
Jul 16, 2013 | 3.570 | 3.610 | 3.550 | 3.580 | 0 | -0.01(-0.28%) |
Jul 15, 2013 | 3.600 | 3.610 | 3.540 | 3.590 | 0 | +0.01(+0.28%) |
Jul 12, 2013 | 3.600 | 3.630 | 3.570 | 3.580 | 0 | -0.01(-0.28%) |
Jul 11, 2013 | 3.590 | 3.600 | 3.570 | 3.590 | 0 | +0.04(+1.13%) |
Jul 10, 2013 | 3.550 | 3.580 | 3.540 | 3.550 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 3.560 | 3.570 | 3.520 | 3.550 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 3.540 | 3.560 | 3.510 | 3.550 | 0 | +0.01(+0.28%) |
Jul 05, 2013 | 3.590 | 3.600 | 3.520 | 3.540 | 0 | +0.01(+0.28%) |
Jul 03, 2013 | 3.540 | 3.590 | 3.500 | 3.530 | 0 | -0.01(-0.28%) |
Jul 02, 2013 | 3.510 | 3.570 | 3.460 | 3.540 | 0 | +0.03(+0.85%) |
Jul 01, 2013 | 3.490 | 3.550 | 3.360 | 3.510 | 0 | +0.07(+2.03%) |
Jun 28, 2013 | 3.460 | 3.490 | 3.420 | 3.440 | 3,416,031 | -0.02(-0.58%) |
Jun 27, 2013 | 3.440 | 3.470 | 3.410 | 3.460 | 0 | +0.03(+0.87%) |
Jun 26, 2013 | 3.480 | 3.500 | 3.390 | 3.430 | 0 | -0.04(-1.15%) |
Jun 25, 2013 | 3.500 | 3.500 | 3.445 | 3.470 | 0 | -0.01(-0.29%) |
Jun 24, 2013 | 3.510 | 3.578 | 3.440 | 3.480 | 0 | -0.05(-1.42%) |
Jun 21, 2013 | 3.480 | 3.570 | 3.470 | 3.530 | 1,087,121 | +0.07(+2.02%) |
Jun 20, 2013 | 3.530 | 3.535 | 3.460 | 3.460 | 0 | -0.07(-1.98%) |
Jun 19, 2013 | 3.560 | 3.580 | 3.520 | 3.530 | 0 | -0.02(-0.56%) |
Jun 18, 2013 | 3.500 | 3.570 | 3.475 | 3.550 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 3.570 | 3.600 | 3.530 | 3.550 | 0 | +0.02(+0.57%) |
Jun 14, 2013 | 3.580 | 3.580 | 3.510 | 3.530 | 0 | -0.04(-1.12%) |
Jun 13, 2013 | 3.520 | 3.590 | 3.500 | 3.570 | 499,835 | +0.06(+1.71%) |
Jun 12, 2013 | 3.540 | 3.585 | 3.490 | 3.510 | 401,203 | -0.01(-0.28%) |
Jun 11, 2013 | 3.510 | 3.570 | 3.470 | 3.520 | 1,104,091 | -0.01(-0.28%) |
Jun 10, 2013 | 3.500 | 3.540 | 3.480 | 3.530 | 0 | +0.06(+1.73%) |
Jun 07, 2013 | 3.520 | 3.530 | 3.460 | 3.470 | 0 | -0.04(-1.14%) |
Jun 06, 2013 | 3.490 | 3.545 | 3.440 | 3.510 | 165,344 | +0.03(+0.86%) |
Jun 05, 2013 | 3.500 | 3.560 | 3.470 | 3.480 | 0 | -0.02(-0.57%) |
Jun 04, 2013 | 3.600 | 3.630 | 3.480 | 3.500 | 0 | -0.12(-3.31%) |