Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.830 | 3.830 | 3.830 | 0 | -0.09(-2.30%) | |
Aug 29, 2013 | 3.960 | 3.980 | 3.920 | 3.920 | 84,075 | -0.02(-0.51%) |
Aug 28, 2013 | 3.810 | 3.960 | 3.785 | 3.940 | 234,980 | +0.12(+3.14%) |
Aug 27, 2013 | 3.880 | 3.930 | 3.810 | 3.820 | 57,884 | -0.08(-2.05%) |
Aug 26, 2013 | 3.960 | 3.960 | 3.850 | 3.900 | 183,391 | +0.00(+0.00%) |
Aug 23, 2013 | 3.810 | 3.920 | 3.760 | 3.900 | 143,496 | +0.10(+2.63%) |
Aug 22, 2013 | 3.840 | 3.870 | 3.760 | 3.800 | 82,912 | -0.01(-0.26%) |
Aug 21, 2013 | 3.880 | 3.880 | 3.810 | 3.810 | 118,719 | -0.05(-1.30%) |
Aug 20, 2013 | 3.840 | 3.895 | 3.800 | 3.860 | 129,730 | +0.04(+1.05%) |
Aug 19, 2013 | 3.870 | 3.910 | 3.820 | 3.820 | 65,324 | -0.07(-1.80%) |
Aug 16, 2013 | 3.870 | 3.990 | 3.840 | 3.890 | 95,601 | +0.04(+1.04%) |
Aug 15, 2013 | 3.840 | 3.870 | 3.790 | 3.850 | 74,872 | +0.01(+0.26%) |
Aug 14, 2013 | 3.800 | 3.840 | 3.750 | 3.840 | 98,383 | +0.05(+1.32%) |
Aug 13, 2013 | 3.770 | 3.800 | 3.750 | 3.790 | 226,374 | +0.04(+1.07%) |
Aug 12, 2013 | 3.750 | 3.810 | 3.740 | 3.750 | 322,387 | +0.00(+0.00%) |
Aug 09, 2013 | 3.660 | 3.790 | 3.660 | 3.750 | 273,561 | +0.05(+1.35%) |
Aug 08, 2013 | 3.650 | 3.760 | 3.560 | 3.700 | 152,869 | +0.06(+1.65%) |
Aug 07, 2013 | 3.710 | 3.710 | 3.590 | 3.640 | 316,181 | -0.06(-1.62%) |
Aug 06, 2013 | 3.700 | 3.830 | 3.680 | 3.700 | 115,685 | -0.13(-3.39%) |
Aug 02, 2013 | 3.830 | 3.830 | 3.830 | 0 | -0.01(-0.26%) | |
Aug 01, 2013 | 3.780 | 3.880 | 3.760 | 3.840 | 442,691 | +0.13(+3.50%) |
Jul 31, 2013 | 3.670 | 3.780 | 3.670 | 3.710 | 235,967 | +0.07(+1.92%) |
Jul 30, 2013 | 3.620 | 3.690 | 3.560 | 3.640 | 884,367 | +0.03(+0.83%) |
Jul 29, 2013 | 3.660 | 3.730 | 3.550 | 3.610 | 585,833 | -0.09(-2.43%) |
Jul 26, 2013 | 3.800 | 3.890 | 3.700 | 3.700 | 1,019,284 | -0.23(-5.85%) |
Jul 25, 2013 | 4.000 | 4.090 | 3.880 | 3.930 | 811,143 | -0.11(-2.72%) |
Jul 24, 2013 | 4.120 | 4.180 | 4.030 | 4.040 | 254,606 | -0.11(-2.65%) |
Jul 23, 2013 | 4.260 | 4.310 | 4.120 | 4.150 | 379,530 | -0.17(-3.94%) |
Jul 22, 2013 | 4.480 | 4.480 | 4.260 | 4.320 | 181,080 | -0.15(-3.36%) |
Jul 19, 2013 | 4.410 | 4.480 | 4.400 | 4.470 | 69,709 | +0.07(+1.59%) |
Jul 18, 2013 | 4.320 | 4.440 | 4.310 | 4.400 | 117,026 | +0.06(+1.38%) |
Jul 17, 2013 | 4.340 | 4.450 | 4.320 | 4.340 | 166,641 | +0.04(+0.93%) |
Jul 16, 2013 | 4.310 | 4.330 | 4.120 | 4.300 | 233,772 | -0.02(-0.46%) |
Jul 15, 2013 | 4.330 | 4.390 | 4.300 | 4.320 | 159,186 | -0.02(-0.46%) |
Jul 12, 2013 | 4.360 | 4.370 | 4.320 | 4.340 | 49,778 | -0.04(-0.91%) |
Jul 11, 2013 | 4.380 | 4.410 | 4.350 | 4.380 | 191,596 | +0.07(+1.62%) |
Jul 10, 2013 | 4.230 | 4.340 | 4.230 | 4.310 | 165,632 | +0.08(+1.89%) |
Jul 09, 2013 | 4.270 | 4.300 | 4.210 | 4.230 | 190,343 | -0.07(-1.63%) |
Jul 08, 2013 | 4.220 | 4.300 | 4.150 | 4.300 | 242,398 | +0.11(+2.63%) |
Jul 05, 2013 | 4.190 | 4.200 | 4.070 | 4.190 | 132,847 | -0.03(-0.71%) |
Jul 04, 2013 | 4.150 | 4.360 | 4.150 | 4.220 | 269,937 | +0.12(+2.93%) |
Jul 03, 2013 | 4.050 | 4.120 | 4.030 | 4.100 | 265,245 | +0.00(+0.00%) |
Jul 02, 2013 | 4.170 | 4.170 | 4.040 | 4.100 | 266,034 | -0.05(-1.20%) |
Jun 28, 2013 | 4.150 | 4.150 | 4.150 | 0 | -0.02(-0.48%) | |
Jun 26, 2013 | 4.140 | 4.170 | 4.050 | 4.170 | 142,142 | +0.04(+0.97%) |
Jun 25, 2013 | 4.180 | 4.240 | 4.090 | 4.130 | 167,912 | -0.03(-0.72%) |
Jun 24, 2013 | 4.170 | 4.220 | 4.120 | 4.160 | 184,004 | -0.06(-1.42%) |
Jun 21, 2013 | 4.210 | 4.270 | 4.210 | 4.220 | 882,008 | +0.04(+0.96%) |
Jun 20, 2013 | 4.300 | 4.330 | 4.130 | 4.180 | 338,219 | -0.22(-5.00%) |
Jun 19, 2013 | 4.360 | 4.440 | 4.360 | 4.400 | 620,099 | +0.03(+0.69%) |
Jun 18, 2013 | 4.380 | 4.400 | 4.360 | 4.370 | 213,368 | -0.01(-0.23%) |
Jun 17, 2013 | 4.360 | 4.410 | 4.330 | 4.380 | 350,288 | +0.01(+0.23%) |
Jun 14, 2013 | 4.500 | 4.500 | 4.290 | 4.370 | 2,009,902 | -0.11(-2.46%) |
Jun 13, 2013 | 4.390 | 4.550 | 4.380 | 4.480 | 1,369,056 | +0.08(+1.82%) |
Jun 12, 2013 | 4.440 | 4.440 | 4.360 | 4.400 | 1,164,691 | +0.00(+0.00%) |
Jun 11, 2013 | 4.420 | 4.440 | 4.380 | 4.400 | 830,049 | -0.04(-0.90%) |
Jun 10, 2013 | 4.420 | 4.470 | 4.360 | 4.440 | 864,104 | +0.06(+1.37%) |
Jun 07, 2013 | 4.390 | 4.390 | 4.300 | 4.380 | 401,304 | +0.01(+0.23%) |
Jun 06, 2013 | 4.370 | 4.400 | 4.290 | 4.370 | 633,413 | -0.04(-0.91%) |
Jun 05, 2013 | 4.300 | 4.420 | 4.290 | 4.410 | 662,470 | +0.07(+1.61%) |
Jun 04, 2013 | 4.320 | 4.400 | 4.310 | 4.340 | 698,938 | -0.02(-0.46%) |