Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.750 | 3.890 | 3.740 | 3.750 | 5,059,732 | -0.08(-2.09%) |
Sep 27, 2013 | 3.920 | 3.926 | 3.750 | 3.830 | 6,694,181 | -0.11(-2.79%) |
Sep 26, 2013 | 4.030 | 4.080 | 3.920 | 3.940 | 3,676,272 | -0.07(-1.75%) |
Sep 25, 2013 | 4.000 | 4.090 | 3.990 | 4.010 | 3,296,173 | +0.01(+0.25%) |
Sep 24, 2013 | 4.010 | 4.027 | 3.930 | 4.000 | 4,800,686 | -0.02(-0.50%) |
Sep 23, 2013 | 4.070 | 4.140 | 4.010 | 4.020 | 3,390,592 | -0.07(-1.59%) |
Sep 20, 2013 | 3.940 | 4.200 | 3.860 | 4.085 | 13,269,945 | -0.36(-8.00%) |
Sep 19, 2013 | 4.520 | 4.650 | 4.410 | 4.440 | 12,751,847 | -0.06(-1.33%) |
Sep 18, 2013 | 4.090 | 4.500 | 4.040 | 4.500 | 11,082,264 | +0.41(+10.02%) |
Sep 17, 2013 | 3.970 | 4.110 | 3.970 | 4.090 | 4,073,233 | +0.12(+3.02%) |
Sep 16, 2013 | 4.060 | 4.080 | 3.940 | 3.970 | 6,356,157 | -0.01(-0.25%) |
Sep 13, 2013 | 3.920 | 4.000 | 3.890 | 3.980 | 4,516,600 | +0.04(+1.02%) |
Sep 12, 2013 | 4.100 | 4.110 | 3.890 | 3.940 | 8,165,460 | -0.20(-4.83%) |
Sep 11, 2013 | 3.900 | 4.170 | 3.840 | 4.140 | 11,035,840 | +0.26(+6.70%) |
Sep 10, 2013 | 3.760 | 3.950 | 3.710 | 3.880 | 9,945,247 | +0.20(+5.43%) |
Sep 09, 2013 | 3.490 | 3.740 | 3.490 | 3.680 | 7,956,869 | +0.22(+6.36%) |
Sep 06, 2013 | 3.430 | 3.520 | 3.420 | 3.460 | 4,303,185 | +0.06(+1.76%) |
Sep 05, 2013 | 3.320 | 3.485 | 3.320 | 3.400 | 4,964,398 | +0.06(+1.80%) |
Sep 04, 2013 | 3.340 | 3.360 | 3.300 | 3.340 | 2,693,120 | -0.01(-0.30%) |
Sep 03, 2013 | 3.420 | 3.450 | 3.310 | 3.350 | 4,398,483 | -0.01(-0.30%) |
Aug 30, 2013 | 3.350 | 3.440 | 3.320 | 3.360 | 3,658,996 | +0.00(+0.00%) |
Aug 29, 2013 | 3.440 | 3.470 | 3.360 | 3.360 | 3,864,472 | -0.10(-2.89%) |
Aug 28, 2013 | 3.510 | 3.540 | 3.460 | 3.460 | 3,044,045 | -0.08(-2.26%) |
Aug 27, 2013 | 3.510 | 3.610 | 3.500 | 3.540 | 5,597,613 | -0.01(-0.28%) |
Aug 26, 2013 | 3.570 | 3.635 | 3.530 | 3.550 | 3,546,707 | +0.00(+0.00%) |
Aug 23, 2013 | 3.470 | 3.590 | 3.470 | 3.550 | 3,640,198 | +0.08(+2.31%) |
Aug 22, 2013 | 3.390 | 3.490 | 3.380 | 3.470 | 3,741,820 | +0.13(+3.89%) |
Aug 21, 2013 | 3.410 | 3.440 | 3.310 | 3.340 | 4,095,286 | -0.03(-0.89%) |
Aug 20, 2013 | 3.390 | 3.540 | 3.350 | 3.370 | 3,797,558 | -0.03(-0.88%) |
Aug 19, 2013 | 3.550 | 3.600 | 3.310 | 3.400 | 7,019,367 | -0.17(-4.76%) |
Aug 16, 2013 | 3.590 | 3.660 | 3.530 | 3.570 | 5,788,089 | -0.05(-1.38%) |
Aug 15, 2013 | 3.590 | 3.660 | 3.530 | 3.620 | 4,823,581 | -0.03(-0.82%) |
Aug 14, 2013 | 3.680 | 3.760 | 3.630 | 3.650 | 3,767,414 | +0.02(+0.55%) |
Aug 13, 2013 | 3.780 | 3.790 | 3.610 | 3.630 | 3,736,947 | -0.11(-2.94%) |
Aug 12, 2013 | 3.610 | 3.820 | 3.610 | 3.740 | 7,639,422 | +0.17(+4.76%) |
Aug 09, 2013 | 3.520 | 3.690 | 3.500 | 3.570 | 7,231,201 | +0.07(+2.00%) |
Aug 08, 2013 | 3.450 | 3.560 | 3.400 | 3.500 | 5,999,167 | +0.08(+2.34%) |
Aug 07, 2013 | 3.330 | 3.430 | 3.310 | 3.420 | 3,380,343 | +0.09(+2.70%) |
Aug 06, 2013 | 3.440 | 3.440 | 3.305 | 3.330 | 3,693,895 | -0.11(-3.20%) |
Aug 05, 2013 | 3.410 | 3.470 | 3.400 | 3.440 | 2,795,451 | +0.04(+1.18%) |
Aug 02, 2013 | 3.330 | 3.420 | 3.300 | 3.400 | 2,268,803 | +0.05(+1.49%) |
Aug 01, 2013 | 3.420 | 3.449 | 3.320 | 3.350 | 4,535,797 | -0.05(-1.47%) |
Jul 31, 2013 | 3.460 | 3.490 | 3.400 | 3.400 | 4,406,205 | -0.08(-2.30%) |
Jul 30, 2013 | 3.550 | 3.550 | 3.430 | 3.480 | 4,351,379 | -0.04(-1.14%) |
Jul 29, 2013 | 3.580 | 3.600 | 3.510 | 3.520 | 2,658,195 | -0.09(-2.49%) |
Jul 26, 2013 | 3.490 | 3.610 | 3.490 | 3.610 | 3,490,639 | +0.10(+2.85%) |
Jul 25, 2013 | 3.490 | 3.550 | 3.420 | 3.510 | 4,169,322 | +0.06(+1.74%) |
Jul 24, 2013 | 3.580 | 3.580 | 3.430 | 3.450 | 3,813,481 | -0.11(-3.09%) |
Jul 23, 2013 | 3.430 | 3.590 | 3.400 | 3.560 | 7,335,100 | +0.13(+3.79%) |
Jul 22, 2013 | 3.380 | 3.450 | 3.360 | 3.430 | 3,672,766 | +0.08(+2.39%) |
Jul 19, 2013 | 3.380 | 3.420 | 3.350 | 3.350 | 2,649,166 | -0.05(-1.47%) |
Jul 18, 2013 | 3.350 | 3.430 | 3.341 | 3.400 | 2,686,867 | +0.06(+1.95%) |
Jul 17, 2013 | 3.370 | 3.420 | 3.321 | 3.335 | 2,657,447 | -0.00(-0.15%) |
Jul 16, 2013 | 3.330 | 3.369 | 3.260 | 3.340 | 3,216,362 | +0.05(+1.52%) |
Jul 15, 2013 | 3.400 | 3.400 | 3.290 | 3.290 | 3,831,341 | -0.06(-1.79%) |
Jul 12, 2013 | 3.440 | 3.440 | 3.260 | 3.350 | 4,684,181 | -0.08(-2.33%) |
Jul 11, 2013 | 3.400 | 3.470 | 3.380 | 3.430 | 4,079,533 | +0.11(+3.31%) |
Jul 10, 2013 | 3.350 | 3.370 | 3.240 | 3.320 | 4,105,745 | +0.03(+0.91%) |
Jul 09, 2013 | 3.200 | 3.300 | 3.160 | 3.290 | 4,601,217 | +0.16(+5.11%) |
Jul 08, 2013 | 3.040 | 3.170 | 3.030 | 3.130 | 4,268,997 | +0.12(+3.99%) |
Jul 05, 2013 | 3.080 | 3.089 | 2.980 | 3.010 | 2,977,274 | -0.04(-1.31%) |
Jul 03, 2013 | 3.030 | 3.080 | 2.980 | 3.050 | 3,511,376 | -0.02(-0.65%) |
Jul 02, 2013 | 3.010 | 3.110 | 2.920 | 3.070 | 8,089,721 | +0.04(+1.32%) |