Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.210 | 4.250 | 4.180 | 4.180 | 11,857 | -0.13(-3.07%) |
Aug 29, 2013 | 4.290 | 4.425 | 4.290 | 4.312 | 53,200 | -0.10(-2.21%) |
Aug 28, 2013 | 4.290 | 4.410 | 4.290 | 4.410 | 365,897 | -0.07(-1.61%) |
Aug 27, 2013 | 4.520 | 4.523 | 4.482 | 4.482 | 1,435 | -0.05(-1.06%) |
Aug 26, 2013 | 4.480 | 4.543 | 4.480 | 4.530 | 47,068 | -0.02(-0.36%) |
Aug 23, 2013 | 4.500 | 4.546 | 4.500 | 4.546 | 5,200 | +0.14(+3.28%) |
Aug 22, 2013 | 4.320 | 4.403 | 4.320 | 4.402 | 6,350 | +0.13(+3.09%) |
Aug 21, 2013 | 4.321 | 4.339 | 4.250 | 4.270 | 56,785 | -0.14(-3.17%) |
Aug 20, 2013 | 4.360 | 4.410 | 4.350 | 4.410 | 8,754 | -0.06(-1.32%) |
Aug 19, 2013 | 4.430 | 4.469 | 4.420 | 4.469 | 4,600 | -0.04(-0.91%) |
Aug 16, 2013 | 4.444 | 4.516 | 4.444 | 4.510 | 2,050 | +0.14(+3.27%) |
Aug 15, 2013 | 4.220 | 4.367 | 4.220 | 4.367 | 6,500 | +0.09(+2.03%) |
Aug 14, 2013 | 4.350 | 4.350 | 4.280 | 4.280 | 1,400 | -0.06(-1.39%) |
Aug 13, 2013 | 4.380 | 4.389 | 4.340 | 4.340 | 12,100 | +0.04(+0.89%) |
Aug 12, 2013 | 4.262 | 4.311 | 4.262 | 4.302 | 18,385 | +0.05(+1.22%) |
Aug 09, 2013 | 4.150 | 4.280 | 4.150 | 4.250 | 5,511 | +0.19(+4.68%) |
Aug 08, 2013 | 3.970 | 4.060 | 3.963 | 4.060 | 6,473 | +0.20(+5.10%) |
Aug 07, 2013 | 3.840 | 3.863 | 3.840 | 3.863 | 1,435 | +0.00(+0.08%) |
Aug 06, 2013 | 3.943 | 3.943 | 3.840 | 3.860 | 3,524 | -0.20(-4.93%) |
Aug 05, 2013 | 3.940 | 4.060 | 3.920 | 4.060 | 3,738 | +0.12(+3.05%) |
Aug 02, 2013 | 3.994 | 4.010 | 3.936 | 3.940 | 5,900 | +0.02(+0.40%) |
Aug 01, 2013 | 4.030 | 4.035 | 3.920 | 3.924 | 4,025 | -0.03(-0.70%) |
Jul 31, 2013 | 3.990 | 3.997 | 3.950 | 3.952 | 23,700 | -0.09(-2.30%) |
Jul 30, 2013 | 4.100 | 4.100 | 4.045 | 4.045 | 2,112 | -0.09(-2.06%) |
Jul 29, 2013 | 4.130 | 4.140 | 4.130 | 4.130 | 7,647 | -0.03(-0.72%) |
Jul 26, 2013 | 4.155 | 4.160 | 4.125 | 4.160 | 3,299 | +0.12(+3.02%) |
Jul 25, 2013 | 4.060 | 4.090 | 4.038 | 4.038 | 19,350 | -0.06(-1.47%) |
Jul 24, 2013 | 4.098 | 4.098 | 4.098 | 4.098 | 2,000 | -0.04(-1.05%) |
Jul 23, 2013 | 4.000 | 4.162 | 4.000 | 4.142 | 4,250 | +0.23(+5.88%) |
Jul 22, 2013 | 3.944 | 3.961 | 3.912 | 3.912 | 21,641 | -0.05(-1.23%) |
Jul 19, 2013 | 3.961 | 3.961 | 3.961 | 3.961 | 800 | -0.04(-0.92%) |
Jul 18, 2013 | 3.980 | 4.000 | 3.965 | 3.998 | 1,000 | -0.01(-0.14%) |
Jul 17, 2013 | 3.960 | 4.020 | 3.960 | 4.003 | 7,240 | +0.09(+2.21%) |
Jul 16, 2013 | 3.780 | 3.920 | 3.780 | 3.916 | 6,557 | +0.20(+5.43%) |
Jul 15, 2013 | 3.800 | 3.800 | 3.715 | 3.715 | 726 | -0.05(-1.29%) |
Jul 12, 2013 | 3.850 | 3.850 | 3.730 | 3.763 | 6,358 | -0.07(-1.75%) |
Jul 11, 2013 | 3.912 | 3.912 | 3.820 | 3.830 | 6,500 | +0.17(+4.64%) |
Jul 10, 2013 | 3.720 | 3.720 | 3.627 | 3.660 | 3,668 | -0.08(-2.14%) |
Jul 09, 2013 | 3.630 | 3.740 | 3.560 | 3.740 | 9,797 | +0.18(+5.06%) |
Jul 08, 2013 | 3.650 | 3.650 | 3.560 | 3.560 | 17,900 | -0.14(-3.74%) |
Jul 05, 2013 | 3.761 | 3.761 | 3.698 | 3.698 | 6,400 | -0.06(-1.49%) |
Jul 03, 2013 | 3.700 | 3.754 | 3.700 | 3.754 | 700 | -0.01(-0.27%) |
Jul 02, 2013 | 3.764 | 3.764 | 3.764 | 3.764 | 1,000 | -0.03(-0.68%) |
Jul 01, 2013 | 3.800 | 3.830 | 3.780 | 3.790 | 2,250 | -0.03(-0.79%) |
Jun 28, 2013 | 3.770 | 3.830 | 3.770 | 3.820 | 4,885 | +0.01(+0.26%) |
Jun 27, 2013 | 3.780 | 3.810 | 3.780 | 3.810 | 688 | +0.05(+1.33%) |
Jun 26, 2013 | 3.720 | 3.792 | 3.720 | 3.760 | 11,803 | +0.12(+3.30%) |
Jun 25, 2013 | 3.600 | 3.650 | 3.550 | 3.640 | 11,941 | +0.10(+2.82%) |
Jun 24, 2013 | 3.628 | 3.640 | 3.540 | 3.540 | 14,930 | -0.25(-6.60%) |
Jun 21, 2013 | 3.869 | 3.869 | 3.740 | 3.790 | 7,400 | -0.02(-0.52%) |
Jun 20, 2013 | 3.926 | 3.926 | 3.810 | 3.810 | 3,000 | -0.28(-6.77%) |
Jun 19, 2013 | 4.149 | 4.150 | 4.087 | 4.087 | 5,614 | -0.06(-1.38%) |
Jun 18, 2013 | 4.235 | 4.235 | 4.088 | 4.144 | 52,288 | -0.10(-2.27%) |
Jun 17, 2013 | 4.280 | 4.305 | 4.240 | 4.240 | 242,998 | +0.01(+0.24%) |
Jun 14, 2013 | 4.340 | 4.340 | 4.230 | 4.230 | 4,548 | -0.02(-0.45%) |
Jun 13, 2013 | 4.000 | 4.249 | 4.000 | 4.249 | 27,906 | +0.37(+9.67%) |
Jun 12, 2013 | 4.003 | 4.003 | 3.874 | 3.874 | 5,475 | -0.07(-1.66%) |
Jun 11, 2013 | 3.970 | 3.978 | 3.940 | 3.940 | 7,041 | -0.08(-2.01%) |
Jun 10, 2013 | 4.060 | 4.090 | 4.021 | 4.021 | 950 | -0.07(-1.62%) |
Jun 07, 2013 | 4.121 | 4.150 | 4.087 | 4.087 | 1,700 | -0.02(-0.50%) |
Jun 06, 2013 | 4.090 | 4.120 | 4.080 | 4.108 | 6,141 | +0.04(+0.93%) |
Jun 05, 2013 | 4.120 | 4.120 | 4.070 | 4.070 | 1,195 | -0.13(-3.10%) |
Jun 04, 2013 | 4.190 | 4.200 | 4.190 | 4.200 | 125,100 | +0.08(+1.93%) |