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 | 4.087 | 4.040 | 4.070 | 84,038 | -0.07(-1.74%) |
Aug 28, 2013 | 4.134 | 4.161 | 4.134 | 4.142 | 102,976 | -0.02(-0.46%) |
Aug 27, 2013 | 4.174 | 4.198 | 4.159 | 4.161 | 129,358 | -0.08(-1.85%) |
Aug 26, 2013 | 4.219 | 4.249 | 4.219 | 4.240 | 701,523 | +0.00(+0.10%) |
Aug 23, 2013 | 4.249 | 4.249 | 4.217 | 4.236 | 221,433 | +0.00(+0.05%) |
Aug 22, 2013 | 4.204 | 4.240 | 4.204 | 4.234 | 189,716 | +0.05(+1.22%) |
Aug 21, 2013 | 4.191 | 4.198 | 4.166 | 4.183 | 236,396 | -0.02(-0.46%) |
Aug 20, 2013 | 4.223 | 4.223 | 4.191 | 4.202 | 242,103 | -0.00(-0.05%) |
Aug 19, 2013 | 4.193 | 4.232 | 4.193 | 4.204 | 195,428 | +0.01(+0.30%) |
Aug 16, 2013 | 4.223 | 4.229 | 4.191 | 4.191 | 225,183 | -0.04(-1.00%) |
Aug 15, 2013 | 4.215 | 4.236 | 4.151 | 4.234 | 159,038 | -0.00(-0.05%) |
Aug 14, 2013 | 4.176 | 4.295 | 4.176 | 4.236 | 906,258 | +0.06(+1.37%) |
Aug 13, 2013 | 4.200 | 4.223 | 4.174 | 4.178 | 240,499 | +0.00(+0.10%) |
Aug 12, 2013 | 4.176 | 4.204 | 4.157 | 4.174 | 179,929 | -0.01(-0.25%) |
Aug 09, 2013 | 4.172 | 4.198 | 4.139 | 4.185 | 107,056 | +0.03(+0.61%) |
Aug 08, 2013 | 4.138 | 4.200 | 4.113 | 4.159 | 180,536 | +0.06(+1.50%) |
Aug 07, 2013 | 4.102 | 4.132 | 4.081 | 4.098 | 168,016 | -0.02(-0.46%) |
Aug 06, 2013 | 4.100 | 4.138 | 4.076 | 4.117 | 148,075 | +0.02(+0.47%) |
Aug 05, 2013 | 4.049 | 4.117 | 4.045 | 4.098 | 526,877 | +0.04(+1.00%) |
Aug 02, 2013 | 4.040 | 4.062 | 4.015 | 4.057 | 219,570 | +0.03(+0.74%) |
Aug 01, 2013 | 3.996 | 4.049 | 3.996 | 4.027 | 139,992 | +0.06(+1.55%) |
Jul 31, 2013 | 3.964 | 3.985 | 3.945 | 3.966 | 60,912 | +0.02(+0.48%) |
Jul 30, 2013 | 3.932 | 3.955 | 3.932 | 3.947 | 51,361 | +0.03(+0.65%) |
Jul 29, 2013 | 3.906 | 3.928 | 3.906 | 3.921 | 49,818 | +0.01(+0.38%) |
Jul 26, 2013 | 3.898 | 3.928 | 3.877 | 3.906 | 109,324 | -0.01(-0.22%) |
Jul 25, 2013 | 3.898 | 3.928 | 3.885 | 3.915 | 48,688 | +0.01(+0.22%) |
Jul 24, 2013 | 3.923 | 3.932 | 3.904 | 3.906 | 64,676 | +0.01(+0.22%) |
Jul 23, 2013 | 3.915 | 3.915 | 3.898 | 3.898 | 20,161 | +0.00(+0.11%) |
Jul 22, 2013 | 3.896 | 3.900 | 3.891 | 3.894 | 21,784 | +0.00(+0.11%) |
Jul 19, 2013 | 3.872 | 3.889 | 3.872 | 3.889 | 51,295 | +0.01(+0.16%) |
Jul 18, 2013 | 3.894 | 3.900 | 3.868 | 3.883 | 37,885 | -0.00(-0.11%) |
Jul 17, 2013 | 3.879 | 3.889 | 3.879 | 3.887 | 68,568 | +0.02(+0.49%) |
Jul 16, 2013 | 3.849 | 3.868 | 3.849 | 3.868 | 22,147 | +0.01(+0.22%) |
Jul 15, 2013 | 3.847 | 3.867 | 3.847 | 3.860 | 8,728 | +0.03(+0.72%) |
Jul 12, 2013 | 3.806 | 3.835 | 3.806 | 3.832 | 21,643 | -0.01(-0.33%) |
Jul 11, 2013 | 3.804 | 3.845 | 3.804 | 3.845 | 46,910 | +0.10(+2.55%) |
Jul 10, 2013 | 3.728 | 3.760 | 3.728 | 3.749 | 53,798 | -0.02(-0.56%) |
Jul 09, 2013 | 3.753 | 3.789 | 3.730 | 3.770 | 86,264 | +0.04(+1.03%) |
Jul 08, 2013 | 3.711 | 3.758 | 3.711 | 3.732 | 86,033 | +0.07(+1.80%) |
Jul 05, 2013 | 3.700 | 3.700 | 3.641 | 3.666 | 110,613 | -0.05(-1.43%) |
Jul 03, 2013 | 3.690 | 3.719 | 3.685 | 3.719 | 44,793 | -0.00(-0.11%) |
Jul 02, 2013 | 3.717 | 3.738 | 3.711 | 3.724 | 90,494 | -0.03(-0.68%) |
Jul 01, 2013 | 3.758 | 3.762 | 3.745 | 3.749 | 16,468 | +0.01(+0.23%) |
Jun 28, 2013 | 3.696 | 3.743 | 3.694 | 3.741 | 347,922 | +0.04(+1.03%) |
Jun 27, 2013 | 3.700 | 3.724 | 3.700 | 3.702 | 16,289 | +0.01(+0.35%) |
Jun 26, 2013 | 3.669 | 3.690 | 3.669 | 3.690 | 279,156 | +0.05(+1.40%) |
Jun 25, 2013 | 3.641 | 3.641 | 3.605 | 3.639 | 35,025 | +0.03(+0.71%) |
Jun 24, 2013 | 3.628 | 3.628 | 3.613 | 3.613 | 232,759 | -0.11(-2.97%) |
Jun 21, 2013 | 3.781 | 3.781 | 3.709 | 3.724 | 114,885 | -0.04(-1.13%) |
Jun 20, 2013 | 3.775 | 3.792 | 3.751 | 3.766 | 240,094 | -0.07(-1.80%) |
Jun 19, 2013 | 3.915 | 3.915 | 3.832 | 3.835 | 86,165 | -0.08(-2.14%) |
Jun 18, 2013 | 3.879 | 3.923 | 3.879 | 3.919 | 55,120 | +0.03(+0.65%) |
Jun 17, 2013 | 3.874 | 3.896 | 3.868 | 3.894 | 30,795 | +0.07(+1.95%) |
Jun 14, 2013 | 3.832 | 3.834 | 3.819 | 3.819 | 47,493 | -0.03(-0.78%) |
Jun 13, 2013 | 3.804 | 3.849 | 3.785 | 3.849 | 77,117 | +0.05(+1.23%) |
Jun 12, 2013 | 3.832 | 3.839 | 3.802 | 3.802 | 56,650 | -0.00(-0.06%) |
Jun 11, 2013 | 3.802 | 3.824 | 3.802 | 3.804 | 63,411 | -0.04(-1.05%) |
Jun 10, 2013 | 3.849 | 3.857 | 3.843 | 3.845 | 74,379 | +0.02(+0.61%) |
Jun 07, 2013 | 3.787 | 3.836 | 3.783 | 3.821 | 28,508 | +0.04(+1.07%) |
Jun 06, 2013 | 3.743 | 3.789 | 3.743 | 3.781 | 62,719 | +0.05(+1.25%) |
Jun 05, 2013 | 3.781 | 3.781 | 3.721 | 3.734 | 66,893 | -0.07(-1.78%) |
Jun 04, 2013 | 3.806 | 3.806 | 3.796 | 3.802 | 42,205 | -0.01(-0.39%) |