Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.608 | 3.660 | 3.551 | 3.603 | 1,645,717 | -0.08(-2.25%) |
Sep 27, 2013 | 3.796 | 3.796 | 3.638 | 3.686 | 2,020,898 | -0.15(-3.88%) |
Sep 26, 2013 | 3.936 | 3.975 | 3.776 | 3.835 | 2,597,946 | -0.07(-1.68%) |
Sep 25, 2013 | 3.542 | 3.927 | 3.542 | 3.901 | 6,368,035 | +0.38(+10.67%) |
Sep 24, 2013 | 3.564 | 3.603 | 3.503 | 3.525 | 1,116,683 | -0.05(-1.47%) |
Sep 23, 2013 | 3.525 | 3.651 | 3.503 | 3.577 | 1,607,307 | +0.04(+1.11%) |
Sep 20, 2013 | 3.704 | 3.765 | 3.498 | 3.538 | 2,667,589 | -0.14(-3.92%) |
Sep 19, 2013 | 3.547 | 3.704 | 3.547 | 3.682 | 2,661,883 | +0.13(+3.57%) |
Sep 18, 2013 | 3.538 | 3.595 | 3.477 | 3.555 | 1,898,756 | +0.01(+0.37%) |
Sep 17, 2013 | 3.520 | 3.560 | 3.516 | 3.542 | 1,311,728 | +0.01(+0.37%) |
Sep 16, 2013 | 3.520 | 3.542 | 3.490 | 3.529 | 1,469,293 | +0.04(+1.13%) |
Sep 13, 2013 | 3.525 | 3.586 | 3.481 | 3.490 | 1,269,451 | -0.04(-1.12%) |
Sep 12, 2013 | 3.617 | 3.647 | 3.520 | 3.529 | 1,371,160 | -0.10(-2.65%) |
Sep 11, 2013 | 3.599 | 3.691 | 3.599 | 3.625 | 1,535,071 | +0.01(+0.36%) |
Sep 10, 2013 | 3.673 | 3.673 | 3.547 | 3.612 | 1,798,428 | -0.03(-0.72%) |
Sep 09, 2013 | 3.547 | 3.739 | 3.547 | 3.638 | 2,114,825 | +0.10(+2.84%) |
Sep 06, 2013 | 3.542 | 3.608 | 3.498 | 3.538 | 1,947,706 | +0.06(+1.63%) |
Sep 05, 2013 | 3.411 | 3.555 | 3.411 | 3.481 | 3,234,089 | +0.07(+2.05%) |
Sep 04, 2013 | 3.385 | 3.525 | 3.380 | 3.411 | 3,490,125 | +0.02(+0.65%) |
Sep 03, 2013 | 3.385 | 3.411 | 3.358 | 3.389 | 2,392,181 | +0.03(+0.78%) |
Aug 30, 2013 | 3.389 | 3.433 | 3.345 | 3.363 | 1,555,737 | -0.05(-1.41%) |
Aug 29, 2013 | 3.459 | 3.477 | 3.393 | 3.411 | 2,042,793 | -0.05(-1.51%) |
Aug 28, 2013 | 3.442 | 3.581 | 3.433 | 3.463 | 2,808,829 | +0.05(+1.54%) |
Aug 27, 2013 | 3.415 | 3.603 | 3.398 | 3.411 | 4,015,182 | -0.07(-1.89%) |
Aug 26, 2013 | 3.647 | 3.651 | 3.463 | 3.477 | 2,605,872 | -0.15(-4.22%) |
Aug 23, 2013 | 3.704 | 3.708 | 3.564 | 3.630 | 1,202,523 | -0.05(-1.43%) |
Aug 22, 2013 | 3.507 | 3.695 | 3.503 | 3.682 | 1,863,767 | +0.19(+5.38%) |
Aug 21, 2013 | 3.398 | 3.625 | 3.380 | 3.494 | 3,881,139 | +0.09(+2.57%) |
Aug 20, 2013 | 3.538 | 3.547 | 3.402 | 3.407 | 5,014,840 | -0.14(-3.83%) |
Aug 19, 2013 | 3.647 | 3.704 | 3.520 | 3.542 | 2,155,243 | -0.13(-3.46%) |
Aug 16, 2013 | 3.809 | 3.831 | 3.608 | 3.669 | 3,665,147 | -0.17(-4.33%) |
Aug 15, 2013 | 3.813 | 3.888 | 3.765 | 3.835 | 1,680,544 | -0.02(-0.45%) |
Aug 14, 2013 | 3.905 | 3.927 | 3.783 | 3.853 | 2,865,858 | -0.06(-1.45%) |
Aug 13, 2013 | 4.054 | 4.111 | 3.813 | 3.909 | 7,065,368 | -0.34(-8.02%) |
Aug 12, 2013 | 4.111 | 4.325 | 4.023 | 4.251 | 3,913,315 | +0.10(+2.32%) |
Aug 09, 2013 | 3.971 | 4.168 | 3.962 | 4.154 | 2,319,929 | +0.17(+4.28%) |
Aug 08, 2013 | 4.014 | 4.058 | 3.971 | 3.984 | 1,146,422 | +0.01(+0.22%) |
Aug 07, 2013 | 3.958 | 3.988 | 3.892 | 3.975 | 1,844,871 | -0.00(-0.11%) |
Aug 06, 2013 | 4.106 | 4.133 | 3.940 | 3.979 | 2,822,478 | -0.14(-3.29%) |
Aug 05, 2013 | 4.102 | 4.150 | 4.093 | 4.115 | 1,411,428 | +0.01(+0.21%) |
Aug 02, 2013 | 4.176 | 4.198 | 4.067 | 4.106 | 2,205,437 | -0.07(-1.78%) |
Aug 01, 2013 | 4.176 | 4.264 | 4.172 | 4.181 | 1,380,762 | +0.03(+0.84%) |
Jul 31, 2013 | 4.181 | 4.237 | 4.089 | 4.146 | 2,369,330 | -0.06(-1.35%) |
Jul 30, 2013 | 4.373 | 4.384 | 4.176 | 4.202 | 3,184,690 | -0.19(-4.38%) |
Jul 29, 2013 | 4.443 | 4.443 | 4.351 | 4.395 | 1,942,028 | +0.02(+0.50%) |
Jul 26, 2013 | 4.403 | 4.506 | 4.334 | 4.373 | 3,288,646 | -0.04(-0.88%) |
Jul 25, 2013 | 4.395 | 4.416 | 4.304 | 4.412 | 3,579,696 | +0.00(+0.10%) |
Jul 24, 2013 | 4.347 | 4.407 | 4.296 | 4.407 | 5,348,296 | +0.11(+2.50%) |
Jul 23, 2013 | 4.296 | 4.412 | 4.179 | 4.300 | 12,802,000 | +0.35(+8.82%) |
Jul 22, 2013 | 3.831 | 3.970 | 3.809 | 3.951 | 3,026,575 | +0.14(+3.73%) |
Jul 19, 2013 | 3.697 | 3.861 | 3.697 | 3.809 | 2,331,627 | +0.12(+3.15%) |
Jul 18, 2013 | 3.667 | 3.719 | 3.663 | 3.693 | 1,026,398 | +0.03(+0.70%) |
Jul 17, 2013 | 3.689 | 3.727 | 3.650 | 3.667 | 1,039,424 | +0.01(+0.35%) |
Jul 16, 2013 | 3.624 | 3.710 | 3.620 | 3.654 | 1,692,446 | +0.03(+0.95%) |
Jul 15, 2013 | 3.581 | 3.633 | 3.551 | 3.620 | 1,394,847 | +0.04(+1.08%) |
Jul 12, 2013 | 3.547 | 3.635 | 3.547 | 3.581 | 1,224,101 | +0.03(+0.85%) |
Jul 11, 2013 | 3.521 | 3.560 | 3.489 | 3.551 | 1,612,349 | +0.05(+1.35%) |
Jul 10, 2013 | 3.473 | 3.512 | 3.435 | 3.504 | 2,123,109 | +0.05(+1.37%) |
Jul 09, 2013 | 3.379 | 3.473 | 3.357 | 3.456 | 2,326,223 | +0.09(+2.82%) |
Jul 08, 2013 | 3.288 | 3.366 | 3.267 | 3.362 | 1,191,495 | +0.08(+2.36%) |
Jul 05, 2013 | 3.319 | 3.319 | 3.228 | 3.284 | 1,418,635 | +0.04(+1.33%) |
Jul 03, 2013 | 3.245 | 3.271 | 3.181 | 3.241 | 1,188,775 | -0.00(-0.13%) |
Jul 02, 2013 | 3.250 | 3.301 | 3.228 | 3.245 | 1,452,916 | -0.01(-0.26%) |