Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.730 | 3.760 | 3.620 | 3.650 | 137,070 | -0.08(-2.14%) |
Sep 27, 2013 | 3.750 | 3.860 | 3.665 | 3.730 | 189,695 | +0.00(+0.00%) |
Sep 26, 2013 | 3.930 | 3.979 | 3.650 | 3.730 | 324,890 | -0.19(-4.85%) |
Sep 25, 2013 | 3.810 | 3.970 | 3.810 | 3.920 | 206,833 | +0.13(+3.43%) |
Sep 24, 2013 | 3.680 | 3.900 | 3.630 | 3.790 | 228,364 | +0.07(+1.88%) |
Sep 23, 2013 | 3.860 | 3.970 | 3.700 | 3.720 | 206,848 | -0.15(-3.88%) |
Sep 20, 2013 | 4.100 | 4.120 | 3.830 | 3.870 | 459,304 | -0.37(-8.73%) |
Sep 19, 2013 | 4.340 | 4.440 | 4.110 | 4.240 | 461,631 | -0.04(-0.93%) |
Sep 18, 2013 | 3.770 | 4.330 | 3.740 | 4.280 | 430,221 | +0.46(+12.04%) |
Sep 17, 2013 | 3.800 | 3.860 | 3.761 | 3.820 | 93,944 | +0.03(+0.79%) |
Sep 16, 2013 | 3.860 | 3.860 | 3.710 | 3.790 | 202,520 | +0.01(+0.26%) |
Sep 13, 2013 | 3.690 | 3.850 | 3.630 | 3.780 | 199,892 | +0.04(+1.07%) |
Sep 12, 2013 | 3.870 | 3.870 | 3.700 | 3.740 | 374,440 | -0.29(-7.20%) |
Sep 11, 2013 | 3.960 | 4.090 | 3.860 | 4.030 | 115,110 | +0.07(+1.77%) |
Sep 10, 2013 | 4.140 | 4.140 | 3.880 | 3.960 | 288,485 | -0.30(-7.04%) |
Sep 09, 2013 | 4.210 | 4.280 | 4.100 | 4.260 | 187,347 | +0.04(+0.95%) |
Sep 06, 2013 | 4.160 | 4.280 | 4.160 | 4.220 | 191,647 | +0.14(+3.43%) |
Sep 05, 2013 | 4.220 | 4.240 | 4.000 | 4.080 | 283,838 | -0.14(-3.32%) |
Sep 04, 2013 | 4.140 | 4.279 | 4.100 | 4.220 | 199,060 | -0.03(-0.71%) |
Sep 03, 2013 | 4.320 | 4.380 | 4.161 | 4.250 | 257,150 | +0.10(+2.41%) |
Aug 30, 2013 | 4.170 | 4.310 | 4.090 | 4.150 | 172,000 | -0.08(-1.89%) |
Aug 29, 2013 | 4.200 | 4.380 | 4.060 | 4.230 | 299,748 | -0.02(-0.47%) |
Aug 28, 2013 | 4.420 | 4.480 | 4.220 | 4.250 | 281,042 | -0.05(-1.16%) |
Aug 27, 2013 | 4.580 | 4.699 | 4.210 | 4.300 | 446,077 | -0.17(-3.80%) |
Aug 26, 2013 | 4.400 | 4.540 | 4.380 | 4.470 | 364,330 | +0.08(+1.82%) |
Aug 23, 2013 | 4.260 | 4.410 | 4.260 | 4.390 | 257,738 | +0.11(+2.57%) |
Aug 22, 2013 | 4.200 | 4.350 | 4.180 | 4.280 | 259,095 | +0.08(+1.90%) |
Aug 21, 2013 | 4.280 | 4.300 | 4.120 | 4.200 | 197,310 | -0.11(-2.55%) |
Aug 20, 2013 | 4.330 | 4.449 | 4.250 | 4.310 | 269,170 | -0.02(-0.46%) |
Aug 19, 2013 | 4.390 | 4.459 | 4.170 | 4.330 | 264,540 | -0.01(-0.23%) |
Aug 16, 2013 | 4.480 | 4.580 | 4.260 | 4.340 | 563,635 | -0.05(-1.14%) |
Aug 15, 2013 | 4.070 | 4.470 | 4.030 | 4.390 | 446,298 | +0.30(+7.33%) |
Aug 14, 2013 | 3.860 | 4.100 | 3.830 | 4.090 | 311,212 | +0.24(+6.23%) |
Aug 13, 2013 | 3.820 | 3.860 | 3.630 | 3.850 | 320,712 | +0.03(+0.79%) |
Aug 12, 2013 | 3.770 | 3.890 | 3.710 | 3.820 | 343,597 | +0.28(+7.91%) |
Aug 09, 2013 | 3.350 | 3.590 | 3.290 | 3.540 | 194,752 | +0.21(+6.31%) |
Aug 08, 2013 | 3.170 | 3.380 | 3.170 | 3.330 | 234,960 | +0.21(+6.73%) |
Aug 07, 2013 | 3.220 | 3.250 | 3.090 | 3.120 | 165,095 | -0.10(-3.11%) |
Aug 06, 2013 | 3.350 | 3.360 | 3.200 | 3.220 | 224,171 | -0.16(-4.73%) |
Aug 05, 2013 | 3.450 | 3.450 | 3.320 | 3.380 | 124,882 | -0.07(-2.03%) |
Aug 02, 2013 | 3.460 | 3.560 | 3.400 | 3.450 | 120,201 | +0.03(+0.88%) |
Aug 01, 2013 | 3.510 | 3.520 | 3.400 | 3.420 | 119,066 | -0.07(-2.01%) |
Jul 31, 2013 | 3.500 | 3.580 | 3.420 | 3.490 | 166,362 | -0.04(-1.13%) |
Jul 30, 2013 | 3.640 | 3.660 | 3.470 | 3.530 | 224,353 | -0.15(-4.08%) |
Jul 29, 2013 | 3.610 | 3.690 | 3.600 | 3.680 | 271,748 | -0.03(-0.81%) |
Jul 26, 2013 | 3.690 | 3.710 | 3.555 | 3.710 | 147,691 | +0.00(+0.00%) |
Jul 25, 2013 | 3.700 | 3.840 | 3.680 | 3.710 | 180,313 | -0.03(-0.80%) |
Jul 24, 2013 | 3.820 | 3.850 | 3.620 | 3.740 | 203,913 | -0.09(-2.35%) |
Jul 23, 2013 | 3.680 | 3.850 | 3.570 | 3.830 | 280,276 | +0.15(+4.08%) |
Jul 22, 2013 | 3.650 | 3.710 | 3.500 | 3.680 | 312,540 | +0.23(+6.67%) |
Jul 19, 2013 | 3.450 | 3.469 | 3.360 | 3.450 | 123,695 | +0.02(+0.58%) |
Jul 18, 2013 | 3.390 | 3.450 | 3.285 | 3.430 | 136,376 | +0.05(+1.48%) |
Jul 17, 2013 | 3.540 | 3.540 | 3.321 | 3.380 | 160,234 | -0.12(-3.43%) |
Jul 16, 2013 | 3.320 | 3.500 | 3.290 | 3.500 | 221,366 | +0.18(+5.42%) |
Jul 15, 2013 | 3.370 | 3.372 | 3.270 | 3.320 | 113,911 | -0.01(-0.30%) |
Jul 12, 2013 | 3.400 | 3.420 | 3.240 | 3.330 | 174,706 | -0.09(-2.63%) |
Jul 11, 2013 | 3.300 | 3.430 | 3.290 | 3.420 | 387,168 | +0.25(+7.89%) |
Jul 10, 2013 | 3.150 | 3.190 | 3.040 | 3.170 | 221,707 | -0.01(-0.31%) |
Jul 09, 2013 | 3.110 | 3.180 | 3.070 | 3.180 | 117,030 | +0.11(+3.58%) |
Jul 08, 2013 | 3.060 | 3.090 | 3.020 | 3.070 | 217,856 | +0.03(+0.99%) |
Jul 05, 2013 | 3.030 | 3.050 | 2.930 | 3.040 | 204,206 | -0.10(-3.18%) |
Jul 03, 2013 | 3.200 | 3.270 | 3.110 | 3.140 | 121,563 | -0.02(-0.63%) |
Jul 02, 2013 | 3.280 | 3.288 | 3.100 | 3.160 | 232,712 | -0.07(-2.17%) |