Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.226 | 4.275 | 4.144 | 4.185 | 0 | -0.07(-1.62%) |
Aug 29, 2013 | 4.075 | 4.309 | 4.075 | 4.254 | 0 | +0.18(+4.40%) |
Aug 28, 2013 | 3.964 | 4.088 | 3.958 | 4.075 | 0 | +0.08(+2.07%) |
Aug 27, 2013 | 4.123 | 4.130 | 3.971 | 3.992 | 7,121,975 | -0.19(-4.46%) |
Aug 26, 2013 | 4.185 | 4.247 | 4.137 | 4.178 | 0 | -0.03(-0.82%) |
Aug 23, 2013 | 4.240 | 4.295 | 4.157 | 4.213 | 0 | -0.02(-0.49%) |
Aug 22, 2013 | 4.171 | 4.247 | 4.157 | 4.233 | 0 | +0.14(+3.54%) |
Aug 21, 2013 | 4.033 | 4.102 | 3.964 | 4.088 | 10,001,925 | +0.03(+0.68%) |
Aug 20, 2013 | 3.916 | 4.102 | 3.840 | 4.061 | 12,095,421 | +0.08(+1.90%) |
Aug 19, 2013 | 4.151 | 4.185 | 3.958 | 3.985 | 12,033,085 | -0.20(-4.86%) |
Aug 16, 2013 | 4.220 | 4.330 | 4.164 | 4.188 | 0 | -0.03(-0.74%) |
Aug 15, 2013 | 4.288 | 4.395 | 4.082 | 4.220 | 20,696,540 | -0.40(-8.66%) |
Aug 14, 2013 | 4.661 | 4.854 | 4.592 | 4.619 | 17,038,636 | +0.02(+0.45%) |
Aug 13, 2013 | 4.668 | 4.688 | 4.557 | 4.599 | 6,925,167 | -0.03(-0.74%) |
Aug 12, 2013 | 4.612 | 4.675 | 4.557 | 4.633 | 8,132,900 | +0.05(+1.05%) |
Aug 09, 2013 | 4.550 | 4.681 | 4.550 | 4.585 | 7,653,083 | +0.01(+0.15%) |
Aug 08, 2013 | 4.619 | 4.654 | 4.530 | 4.578 | 6,080,894 | +0.01(+0.30%) |
Aug 07, 2013 | 4.861 | 4.930 | 4.509 | 4.564 | 16,662,383 | -0.26(-5.29%) |
Aug 06, 2013 | 4.481 | 4.874 | 4.426 | 4.819 | 20,357,526 | +0.40(+9.05%) |
Aug 05, 2013 | 4.550 | 4.626 | 4.371 | 4.419 | 7,483,807 | -0.11(-2.44%) |
Aug 02, 2013 | 4.606 | 4.612 | 4.481 | 4.530 | 6,791,612 | +0.01(+0.31%) |
Aug 01, 2013 | 4.592 | 4.681 | 4.509 | 4.516 | 6,854,258 | +0.03(+0.61%) |
Jul 31, 2013 | 4.661 | 4.723 | 4.323 | 4.488 | 17,807,470 | -0.21(-4.55%) |
Jul 30, 2013 | 4.992 | 4.992 | 4.654 | 4.702 | 11,286,319 | -0.25(-5.01%) |
Jul 29, 2013 | 5.185 | 5.192 | 4.930 | 4.950 | 7,191,248 | -0.08(-1.64%) |
Jul 26, 2013 | 4.964 | 5.136 | 4.895 | 5.033 | 0 | -0.02(-0.41%) |
Jul 25, 2013 | 5.378 | 5.385 | 4.999 | 5.054 | 13,485,997 | -0.18(-3.43%) |
Jul 24, 2013 | 5.240 | 5.378 | 5.074 | 5.233 | 20,843,800 | +0.22(+4.40%) |
Jul 23, 2013 | 4.847 | 5.316 | 4.778 | 5.012 | 41,446,260 | +0.37(+7.86%) |
Jul 22, 2013 | 4.735 | 4.902 | 4.488 | 4.647 | 55,916,472 | +1.08(+30.37%) |
Jul 19, 2013 | 3.647 | 3.654 | 3.516 | 3.565 | 0 | -0.12(-3.36%) |
Jul 18, 2013 | 3.785 | 3.827 | 3.682 | 3.689 | 3,334,807 | -0.02(-0.56%) |
Jul 17, 2013 | 3.827 | 3.847 | 3.689 | 3.709 | 4,835,077 | -0.05(-1.28%) |
Jul 16, 2013 | 4.015 | 4.107 | 3.705 | 3.758 | 0 | -0.21(-5.32%) |
Jul 15, 2013 | 3.823 | 4.008 | 3.698 | 3.969 | 10,505,142 | +0.25(+6.74%) |
Jul 12, 2013 | 3.454 | 3.718 | 3.421 | 3.718 | 0 | +0.30(+8.67%) |
Jul 11, 2013 | 3.520 | 3.530 | 3.375 | 3.421 | 0 | -0.03(-0.95%) |
Jul 10, 2013 | 3.527 | 3.554 | 3.362 | 3.454 | 4,898,235 | -0.11(-2.96%) |
Jul 09, 2013 | 3.626 | 3.639 | 3.461 | 3.560 | 0 | -0.06(-1.64%) |
Jul 08, 2013 | 3.804 | 3.817 | 3.606 | 3.619 | 0 | -0.13(-3.52%) |
Jul 05, 2013 | 3.725 | 3.804 | 3.665 | 3.751 | 0 | +0.13(+3.45%) |
Jul 03, 2013 | 3.593 | 3.665 | 3.540 | 3.626 | 0 | +0.03(+0.73%) |
Jul 02, 2013 | 3.678 | 3.744 | 3.573 | 3.599 | 0 | -0.06(-1.62%) |
Jul 01, 2013 | 3.461 | 3.685 | 3.461 | 3.659 | 7,223,733 | +0.22(+6.32%) |
Jun 28, 2013 | 3.514 | 3.565 | 3.395 | 3.441 | 7,286,283 | -0.08(-2.25%) |
Jun 27, 2013 | 3.639 | 3.711 | 3.428 | 3.520 | 0 | -0.08(-2.20%) |
Jun 26, 2013 | 3.290 | 3.626 | 3.290 | 3.599 | 0 | +0.36(+11.20%) |
Jun 25, 2013 | 3.296 | 3.347 | 3.138 | 3.237 | 5,727,522 | +0.03(+0.82%) |
Jun 24, 2013 | 3.322 | 3.441 | 3.138 | 3.210 | 11,633,846 | -0.13(-3.75%) |
Jun 21, 2013 | 3.514 | 3.560 | 3.316 | 3.336 | 9,095,180 | -0.11(-3.25%) |
Jun 20, 2013 | 3.593 | 3.626 | 3.408 | 3.448 | 0 | -0.21(-5.77%) |
Jun 19, 2013 | 3.698 | 3.705 | 3.639 | 3.659 | 0 | -0.04(-1.07%) |
Jun 18, 2013 | 3.784 | 3.797 | 3.665 | 3.698 | 6,820,959 | -0.03(-0.71%) |
Jun 17, 2013 | 3.705 | 3.817 | 3.619 | 3.725 | 13,157,297 | +0.17(+4.82%) |
Jun 14, 2013 | 3.593 | 3.711 | 3.500 | 3.553 | 0 | -0.30(-7.86%) |
Jun 13, 2013 | 4.008 | 4.015 | 3.761 | 3.856 | 11,303,585 | -0.24(-5.80%) |
Jun 12, 2013 | 4.338 | 4.384 | 4.067 | 4.094 | 4,072,210 | -0.20(-4.75%) |
Jun 11, 2013 | 4.272 | 4.404 | 4.259 | 4.298 | 3,523,607 | -0.23(-5.09%) |
Jun 10, 2013 | 4.496 | 4.549 | 4.458 | 4.529 | 2,219,490 | +0.03(+0.73%) |
Jun 07, 2013 | 4.397 | 4.575 | 4.357 | 4.496 | 0 | +0.14(+3.18%) |
Jun 06, 2013 | 4.476 | 4.562 | 4.239 | 4.357 | 0 | -0.13(-2.79%) |
Jun 05, 2013 | 4.608 | 4.648 | 4.430 | 4.483 | 3,373,313 | -0.12(-2.58%) |
Jun 04, 2013 | 4.648 | 4.806 | 4.549 | 4.601 | 0 | -0.10(-2.10%) |