Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.747 | 3.755 | 3.674 | 3.706 | 80,464 | -0.08(-2.12%) |
Sep 26, 2013 | 3.851 | 3.867 | 3.723 | 3.787 | 111,643 | -0.04(-1.05%) |
Sep 25, 2013 | 3.851 | 3.956 | 3.811 | 3.827 | 129,461 | +0.01(+0.21%) |
Sep 24, 2013 | 3.739 | 3.870 | 3.626 | 3.819 | 101,834 | +0.10(+2.59%) |
Sep 23, 2013 | 3.835 | 3.835 | 3.674 | 3.723 | 175,464 | -0.10(-2.73%) |
Sep 20, 2013 | 3.875 | 3.875 | 3.731 | 3.827 | 339,401 | -0.02(-0.42%) |
Sep 19, 2013 | 3.940 | 3.940 | 3.811 | 3.843 | 225,133 | -0.07(-1.85%) |
Sep 18, 2013 | 3.698 | 3.980 | 3.690 | 3.915 | 257,324 | +0.21(+5.64%) |
Sep 17, 2013 | 3.578 | 3.714 | 3.578 | 3.706 | 214,917 | +0.10(+2.67%) |
Sep 16, 2013 | 3.610 | 3.642 | 3.538 | 3.610 | 155,409 | -0.03(-0.88%) |
Sep 13, 2013 | 3.570 | 3.650 | 3.473 | 3.642 | 81,678 | +0.10(+2.72%) |
Sep 12, 2013 | 3.570 | 3.610 | 3.505 | 3.546 | 140,291 | -0.01(-0.23%) |
Sep 11, 2013 | 3.739 | 3.739 | 3.554 | 3.554 | 146,807 | -0.20(-5.35%) |
Sep 10, 2013 | 3.835 | 3.899 | 3.747 | 3.755 | 107,266 | -0.05(-1.27%) |
Sep 09, 2013 | 3.650 | 3.803 | 3.618 | 3.803 | 157,063 | +0.16(+4.42%) |
Sep 06, 2013 | 3.698 | 3.723 | 3.594 | 3.642 | 57,598 | -0.03(-0.88%) |
Sep 05, 2013 | 3.634 | 3.698 | 3.578 | 3.674 | 142,770 | +0.04(+1.11%) |
Sep 04, 2013 | 3.530 | 3.755 | 3.517 | 3.634 | 142,133 | +0.10(+2.73%) |
Sep 03, 2013 | 3.465 | 3.586 | 3.457 | 3.538 | 263,725 | +0.10(+3.04%) |
Aug 30, 2013 | 3.658 | 3.674 | 3.393 | 3.433 | 327,758 | -0.24(-6.56%) |
Aug 29, 2013 | 3.690 | 3.706 | 3.626 | 3.674 | 103,333 | -0.01(-0.22%) |
Aug 28, 2013 | 3.618 | 3.783 | 3.554 | 3.682 | 200,221 | +0.07(+2.00%) |
Aug 27, 2013 | 3.924 | 3.964 | 3.594 | 3.610 | 371,946 | -0.36(-9.11%) |
Aug 26, 2013 | 4.012 | 4.100 | 3.972 | 3.972 | 123,349 | -0.04(-1.00%) |
Aug 23, 2013 | 4.100 | 4.100 | 4.004 | 4.012 | 73,117 | -0.09(-2.16%) |
Aug 22, 2013 | 4.028 | 4.149 | 4.028 | 4.100 | 99,747 | +0.10(+2.41%) |
Aug 21, 2013 | 4.060 | 4.068 | 3.956 | 4.004 | 103,507 | -0.08(-1.97%) |
Aug 20, 2013 | 4.116 | 4.213 | 4.044 | 4.084 | 134,152 | -0.04(-0.97%) |
Aug 19, 2013 | 4.165 | 4.165 | 4.076 | 4.125 | 275,652 | -0.01(-0.19%) |
Aug 16, 2013 | 4.036 | 4.157 | 3.980 | 4.133 | 196,710 | +0.06(+1.58%) |
Aug 15, 2013 | 4.100 | 4.108 | 3.916 | 4.068 | 232,575 | -0.09(-2.13%) |
Aug 14, 2013 | 4.149 | 4.197 | 4.133 | 4.157 | 288,219 | +0.01(+0.19%) |
Aug 13, 2013 | 4.141 | 4.157 | 4.109 | 4.149 | 325,069 | +0.01(+0.19%) |
Aug 12, 2013 | 4.133 | 4.165 | 4.092 | 4.141 | 759,394 | +0.01(+0.19%) |
Aug 09, 2013 | 4.141 | 4.173 | 4.076 | 4.133 | 132,420 | -0.01(-0.19%) |
Aug 08, 2013 | 3.907 | 4.141 | 3.907 | 4.141 | 256,559 | +0.27(+7.07%) |
Aug 07, 2013 | 3.924 | 4.076 | 3.859 | 3.867 | 312,882 | -0.04(-1.03%) |
Aug 06, 2013 | 3.915 | 3.940 | 3.795 | 3.907 | 188,335 | -0.01(-0.21%) |
Aug 05, 2013 | 3.956 | 3.956 | 3.879 | 3.915 | 161,190 | -0.06(-1.42%) |
Aug 02, 2013 | 3.924 | 3.996 | 3.899 | 3.972 | 79,332 | +0.04(+1.02%) |
Aug 01, 2013 | 3.859 | 3.948 | 3.819 | 3.932 | 112,507 | +0.10(+2.52%) |
Jul 31, 2013 | 3.883 | 3.915 | 3.803 | 3.835 | 200,112 | -0.02(-0.63%) |
Jul 30, 2013 | 3.827 | 3.899 | 3.819 | 3.859 | 69,119 | +0.06(+1.48%) |
Jul 29, 2013 | 3.972 | 4.006 | 3.771 | 3.803 | 247,730 | -0.18(-4.64%) |
Jul 26, 2013 | 3.859 | 4.052 | 3.823 | 3.988 | 221,207 | +0.10(+2.48%) |
Jul 25, 2013 | 3.803 | 3.899 | 3.795 | 3.891 | 423,389 | +0.07(+1.89%) |
Jul 24, 2013 | 3.851 | 3.859 | 3.771 | 3.819 | 220,841 | -0.02(-0.42%) |
Jul 23, 2013 | 3.859 | 3.867 | 3.819 | 3.835 | 121,729 | -0.01(-0.21%) |
Jul 22, 2013 | 3.819 | 3.851 | 3.795 | 3.843 | 341,520 | +0.06(+1.49%) |
Jul 19, 2013 | 3.803 | 3.851 | 3.763 | 3.787 | 254,220 | -0.01(-0.21%) |
Jul 18, 2013 | 3.755 | 3.907 | 3.747 | 3.795 | 212,443 | +0.06(+1.72%) |
Jul 17, 2013 | 3.819 | 3.835 | 3.706 | 3.731 | 128,254 | -0.07(-1.90%) |
Jul 16, 2013 | 3.723 | 3.819 | 3.698 | 3.803 | 147,412 | +0.07(+1.94%) |
Jul 15, 2013 | 3.594 | 3.771 | 3.594 | 3.731 | 251,195 | +0.15(+4.27%) |
Jul 12, 2013 | 3.578 | 3.634 | 3.570 | 3.578 | 243,468 | +0.01(+0.23%) |
Jul 11, 2013 | 3.481 | 3.634 | 3.449 | 3.570 | 546,878 | +0.14(+3.98%) |
Jul 10, 2013 | 3.497 | 3.497 | 3.357 | 3.433 | 172,672 | -0.06(-1.84%) |
Jul 09, 2013 | 3.497 | 3.497 | 3.433 | 3.497 | 163,633 | +0.04(+1.16%) |
Jul 08, 2013 | 3.417 | 3.465 | 3.393 | 3.457 | 180,150 | +0.06(+1.65%) |
Jul 05, 2013 | 3.377 | 3.409 | 3.332 | 3.401 | 149,306 | +0.08(+2.42%) |
Jul 03, 2013 | 3.321 | 3.345 | 3.304 | 3.321 | 37,812 | +0.00(+0.00%) |
Jul 02, 2013 | 3.288 | 3.337 | 3.272 | 3.321 | 108,596 | +0.06(+1.72%) |