Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.379 | 3.423 | 3.335 | 3.353 | 1,560,389 | -0.05(-1.41%) |
Aug 29, 2013 | 3.449 | 3.466 | 3.383 | 3.401 | 2,048,902 | -0.05(-1.52%) |
Aug 28, 2013 | 3.431 | 3.571 | 3.423 | 3.453 | 2,817,229 | +0.05(+1.54%) |
Aug 27, 2013 | 3.405 | 3.593 | 3.388 | 3.401 | 4,027,190 | -0.07(-1.89%) |
Aug 26, 2013 | 3.636 | 3.641 | 3.453 | 3.466 | 2,613,665 | -0.15(-4.22%) |
Aug 23, 2013 | 3.693 | 3.697 | 3.553 | 3.619 | 1,206,119 | -0.05(-1.43%) |
Aug 22, 2013 | 3.497 | 3.684 | 3.492 | 3.671 | 1,869,341 | +0.19(+5.38%) |
Aug 21, 2013 | 3.388 | 3.614 | 3.370 | 3.484 | 3,892,746 | +0.09(+2.57%) |
Aug 20, 2013 | 3.527 | 3.536 | 3.392 | 3.396 | 5,029,838 | -0.14(-3.83%) |
Aug 19, 2013 | 3.636 | 3.692 | 3.510 | 3.532 | 2,161,689 | -0.13(-3.46%) |
Aug 16, 2013 | 3.798 | 3.819 | 3.597 | 3.658 | 3,676,108 | -0.17(-4.33%) |
Aug 15, 2013 | 3.802 | 3.876 | 3.754 | 3.824 | 1,685,570 | -0.02(-0.45%) |
Aug 14, 2013 | 3.893 | 3.915 | 3.771 | 3.841 | 2,874,428 | -0.06(-1.45%) |
Aug 13, 2013 | 4.042 | 4.098 | 3.802 | 3.898 | 7,086,497 | -0.34(-8.02%) |
Aug 12, 2013 | 4.098 | 4.312 | 4.011 | 4.238 | 3,925,019 | +0.10(+2.32%) |
Aug 09, 2013 | 3.959 | 4.155 | 3.950 | 4.142 | 2,326,867 | +0.17(+4.28%) |
Aug 08, 2013 | 4.002 | 4.045 | 3.959 | 3.972 | 1,149,851 | +0.01(+0.22%) |
Aug 07, 2013 | 3.946 | 3.976 | 3.880 | 3.963 | 1,850,389 | -0.00(-0.11%) |
Aug 06, 2013 | 4.094 | 4.120 | 3.928 | 3.968 | 2,830,919 | -0.14(-3.29%) |
Aug 05, 2013 | 4.090 | 4.138 | 4.081 | 4.103 | 1,415,649 | +0.01(+0.21%) |
Aug 02, 2013 | 4.164 | 4.186 | 4.055 | 4.094 | 2,212,033 | -0.07(-1.78%) |
Aug 01, 2013 | 4.164 | 4.251 | 4.159 | 4.168 | 1,384,892 | +0.03(+0.84%) |
Jul 31, 2013 | 4.168 | 4.225 | 4.077 | 4.133 | 2,376,416 | -0.06(-1.35%) |
Jul 30, 2013 | 4.360 | 4.370 | 4.164 | 4.190 | 3,194,215 | -0.19(-4.38%) |
Jul 29, 2013 | 4.430 | 4.430 | 4.338 | 4.382 | 1,947,836 | +0.02(+0.50%) |
Jul 26, 2013 | 4.390 | 4.493 | 4.321 | 4.360 | 3,298,481 | -0.04(-0.88%) |
Jul 25, 2013 | 4.381 | 4.403 | 4.291 | 4.399 | 3,590,401 | +0.00(+0.10%) |
Jul 24, 2013 | 4.334 | 4.394 | 4.283 | 4.394 | 5,364,291 | +0.11(+2.50%) |
Jul 23, 2013 | 4.283 | 4.399 | 4.167 | 4.287 | 12,840,286 | +0.35(+8.82%) |
Jul 22, 2013 | 3.819 | 3.958 | 3.798 | 3.939 | 3,035,626 | +0.14(+3.73%) |
Jul 19, 2013 | 3.686 | 3.849 | 3.686 | 3.798 | 2,338,600 | +0.12(+3.15%) |
Jul 18, 2013 | 3.656 | 3.708 | 3.652 | 3.682 | 1,029,467 | +0.03(+0.70%) |
Jul 17, 2013 | 3.678 | 3.716 | 3.639 | 3.656 | 1,042,533 | +0.01(+0.35%) |
Jul 16, 2013 | 3.613 | 3.699 | 3.609 | 3.643 | 1,697,507 | +0.03(+0.95%) |
Jul 15, 2013 | 3.570 | 3.622 | 3.540 | 3.609 | 1,399,018 | +0.04(+1.08%) |
Jul 12, 2013 | 3.536 | 3.624 | 3.536 | 3.570 | 1,227,762 | +0.03(+0.85%) |
Jul 11, 2013 | 3.510 | 3.549 | 3.478 | 3.540 | 1,617,171 | +0.05(+1.35%) |
Jul 10, 2013 | 3.463 | 3.502 | 3.424 | 3.493 | 2,129,458 | +0.05(+1.37%) |
Jul 09, 2013 | 3.369 | 3.463 | 3.347 | 3.446 | 2,333,180 | +0.09(+2.82%) |
Jul 08, 2013 | 3.279 | 3.356 | 3.257 | 3.352 | 1,195,059 | +0.08(+2.36%) |
Jul 05, 2013 | 3.309 | 3.309 | 3.219 | 3.274 | 1,422,878 | +0.04(+1.33%) |
Jul 03, 2013 | 3.236 | 3.261 | 3.171 | 3.231 | 1,192,330 | -0.00(-0.13%) |
Jul 02, 2013 | 3.240 | 3.291 | 3.219 | 3.236 | 1,457,261 | -0.01(-0.26%) |
Jul 01, 2013 | 3.257 | 3.326 | 3.219 | 3.244 | 985,434 | -0.00(-0.13%) |
Jun 28, 2013 | 3.068 | 3.261 | 3.055 | 3.249 | 2,254,114 | +0.18(+5.73%) |
Jun 27, 2013 | 3.094 | 3.146 | 3.004 | 3.073 | 2,380,699 | -0.01(-0.28%) |
Jun 26, 2013 | 3.176 | 3.214 | 3.068 | 3.081 | 2,082,016 | -0.08(-2.45%) |
Jun 25, 2013 | 3.219 | 3.282 | 3.137 | 3.158 | 1,666,636 | -0.02(-0.54%) |
Jun 24, 2013 | 3.382 | 3.383 | 3.133 | 3.176 | 2,564,518 | -0.22(-6.45%) |
Jun 21, 2013 | 3.420 | 3.450 | 3.386 | 3.394 | 1,550,393 | +0.01(+0.25%) |
Jun 20, 2013 | 3.493 | 3.493 | 3.369 | 3.386 | 2,695,279 | -0.11(-3.19%) |
Jun 19, 2013 | 3.532 | 3.553 | 3.497 | 3.497 | 1,205,694 | -0.05(-1.33%) |
Jun 18, 2013 | 3.562 | 3.583 | 3.506 | 3.545 | 1,148,071 | -0.03(-0.72%) |
Jun 17, 2013 | 3.540 | 3.622 | 3.519 | 3.570 | 1,171,707 | +0.06(+1.59%) |
Jun 14, 2013 | 3.566 | 3.588 | 3.510 | 3.515 | 836,057 | -0.06(-1.56%) |
Jun 13, 2013 | 3.527 | 3.596 | 3.506 | 3.570 | 1,023,017 | +0.06(+1.59%) |
Jun 12, 2013 | 3.553 | 3.626 | 3.510 | 3.515 | 1,432,658 | -0.02(-0.61%) |
Jun 11, 2013 | 3.600 | 3.600 | 3.523 | 3.536 | 1,238,842 | -0.09(-2.49%) |
Jun 10, 2013 | 3.596 | 3.648 | 3.583 | 3.626 | 839,275 | +0.04(+1.08%) |
Jun 07, 2013 | 3.605 | 3.626 | 3.575 | 3.588 | 1,005,740 | -0.00(-0.12%) |
Jun 06, 2013 | 3.562 | 3.622 | 3.562 | 3.592 | 1,034,964 | +0.02(+0.48%) |
Jun 05, 2013 | 3.566 | 3.604 | 3.562 | 3.575 | 1,299,439 | -0.00(-0.12%) |
Jun 04, 2013 | 3.613 | 3.626 | 3.566 | 3.579 | 1,004,468 | -0.04(-1.07%) |