Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.610 | 3.670 | 3.530 | 3.540 | 0 | -0.09(-2.48%) |
Sep 26, 2013 | 3.550 | 3.630 | 3.520 | 3.630 | 0 | +0.07(+1.97%) |
Sep 25, 2013 | 3.530 | 3.585 | 3.530 | 3.560 | 0 | +0.05(+1.42%) |
Sep 24, 2013 | 3.570 | 3.650 | 3.470 | 3.510 | 0 | -0.06(-1.68%) |
Sep 23, 2013 | 3.650 | 3.650 | 3.550 | 3.570 | 0 | -0.09(-2.46%) |
Sep 20, 2013 | 3.620 | 3.690 | 3.550 | 3.660 | 0 | +0.04(+1.10%) |
Sep 19, 2013 | 3.670 | 3.690 | 3.620 | 3.620 | 0 | -0.05(-1.36%) |
Sep 18, 2013 | 3.710 | 3.750 | 3.640 | 3.670 | 0 | -0.03(-0.81%) |
Sep 17, 2013 | 3.630 | 3.780 | 3.620 | 3.700 | 0 | +0.04(+1.09%) |
Sep 16, 2013 | 3.720 | 3.680 | 3.630 | 3.660 | 0 | -0.02(-0.54%) |
Sep 13, 2013 | 3.760 | 3.760 | 3.650 | 3.680 | 0 | -0.09(-2.39%) |
Sep 12, 2013 | 3.690 | 3.860 | 3.630 | 3.770 | 0 | +0.08(+2.17%) |
Sep 11, 2013 | 3.730 | 3.749 | 3.680 | 3.690 | 0 | -0.03(-0.81%) |
Sep 10, 2013 | 3.770 | 3.840 | 3.710 | 3.720 | 0 | -0.03(-0.80%) |
Sep 09, 2013 | 3.700 | 3.800 | 3.650 | 3.750 | 0 | +0.05(+1.35%) |
Sep 06, 2013 | 3.660 | 3.750 | 3.650 | 3.700 | 0 | +0.04(+1.09%) |
Sep 05, 2013 | 3.660 | 3.820 | 3.650 | 3.660 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 3.630 | 3.750 | 3.610 | 3.660 | 0 | +0.01(+0.27%) |
Sep 03, 2013 | 3.780 | 3.780 | 3.600 | 3.650 | 0 | -0.08(-2.14%) |
Aug 30, 2013 | 3.880 | 3.889 | 3.700 | 3.730 | 0 | -0.10(-2.74%) |
Aug 29, 2013 | 3.860 | 3.920 | 3.770 | 3.835 | 0 | -0.02(-0.65%) |
Aug 28, 2013 | 3.730 | 3.980 | 3.730 | 3.860 | 0 | +0.13(+3.49%) |
Aug 27, 2013 | 3.750 | 3.840 | 3.720 | 3.730 | 0 | -0.09(-2.36%) |
Aug 26, 2013 | 3.730 | 3.850 | 3.680 | 3.820 | 0 | +0.08(+2.14%) |
Aug 23, 2013 | 3.720 | 3.750 | 3.680 | 3.740 | 0 | +0.06(+1.63%) |
Aug 22, 2013 | 3.580 | 3.700 | 3.550 | 3.680 | 0 | +0.15(+4.25%) |
Aug 21, 2013 | 3.660 | 3.750 | 3.450 | 3.530 | 0 | -0.13(-3.55%) |
Aug 20, 2013 | 3.690 | 3.850 | 3.650 | 3.660 | 0 | +0.04(+1.10%) |
Aug 19, 2013 | 3.680 | 3.730 | 3.600 | 3.620 | 0 | -0.06(-1.63%) |
Aug 16, 2013 | 3.760 | 3.760 | 3.660 | 3.680 | 0 | -0.03(-0.81%) |
Aug 15, 2013 | 3.730 | 3.850 | 3.700 | 3.710 | 167,638 | -0.02(-0.54%) |
Aug 14, 2013 | 3.870 | 3.870 | 3.710 | 3.730 | 0 | -0.04(-1.06%) |
Aug 13, 2013 | 3.890 | 3.920 | 3.750 | 3.770 | 247,416 | -0.10(-2.58%) |
Aug 12, 2013 | 3.890 | 4.060 | 3.830 | 3.870 | 407,754 | +0.05(+1.31%) |
Aug 09, 2013 | 3.780 | 3.850 | 3.700 | 3.820 | 386,512 | +0.04(+1.06%) |
Aug 08, 2013 | 3.830 | 3.860 | 3.720 | 3.780 | 272,687 | +0.04(+1.07%) |
Aug 07, 2013 | 3.980 | 4.000 | 3.740 | 3.740 | 724,417 | -0.24(-6.03%) |
Aug 06, 2013 | 4.150 | 4.240 | 3.960 | 3.980 | 856,474 | -0.19(-4.56%) |
Aug 05, 2013 | 4.000 | 4.210 | 3.860 | 4.170 | 438,642 | +0.18(+4.51%) |
Aug 02, 2013 | 4.150 | 4.160 | 3.810 | 3.990 | 679,214 | -0.13(-3.16%) |
Aug 01, 2013 | 4.210 | 4.370 | 4.120 | 4.120 | 412,821 | -0.13(-3.06%) |
Jul 31, 2013 | 4.350 | 4.450 | 4.220 | 4.250 | 0 | -0.04(-0.93%) |
Jul 30, 2013 | 4.670 | 4.750 | 4.270 | 4.290 | 1,090,590 | -0.33(-7.14%) |
Jul 29, 2013 | 4.250 | 4.680 | 4.140 | 4.620 | 0 | +0.48(+11.59%) |
Jul 26, 2013 | 4.030 | 4.330 | 3.950 | 4.140 | 0 | +0.14(+3.50%) |
Jul 25, 2013 | 4.650 | 4.830 | 3.950 | 4.000 | 2,390,575 | -0.45(-10.11%) |
Jul 24, 2013 | 4.150 | 4.980 | 4.050 | 4.450 | 2,894,212 | +0.32(+7.75%) |
Jul 23, 2013 | 4.100 | 4.400 | 4.070 | 4.130 | 0 | +0.10(+2.48%) |
Jul 22, 2013 | 3.850 | 4.130 | 3.790 | 4.030 | 0 | +0.22(+5.77%) |
Jul 19, 2013 | 3.810 | 3.910 | 3.690 | 3.810 | 164,690 | +0.08(+2.14%) |
Jul 18, 2013 | 3.830 | 3.830 | 3.700 | 3.730 | 0 | -0.11(-2.86%) |
Jul 17, 2013 | 3.720 | 3.900 | 3.690 | 3.840 | 242,743 | +0.08(+2.13%) |
Jul 16, 2013 | 3.700 | 3.760 | 3.640 | 3.760 | 0 | +0.05(+1.35%) |
Jul 15, 2013 | 3.620 | 3.750 | 3.620 | 3.710 | 91,860 | +0.10(+2.77%) |
Jul 12, 2013 | 3.630 | 3.700 | 3.610 | 3.610 | 0 | -0.01(-0.28%) |
Jul 11, 2013 | 3.750 | 3.750 | 3.600 | 3.620 | 0 | -0.12(-3.21%) |
Jul 10, 2013 | 3.690 | 3.790 | 3.680 | 3.740 | 0 | +0.04(+1.08%) |
Jul 09, 2013 | 3.800 | 3.830 | 3.690 | 3.700 | 0 | -0.08(-2.12%) |
Jul 08, 2013 | 3.850 | 3.900 | 3.691 | 3.780 | 138,399 | -0.06(-1.56%) |
Jul 05, 2013 | 3.750 | 3.880 | 3.670 | 3.840 | 0 | +0.12(+3.23%) |
Jul 03, 2013 | 3.750 | 3.790 | 3.650 | 3.720 | 0 | -0.09(-2.36%) |
Jul 02, 2013 | 3.720 | 3.850 | 3.700 | 3.810 | 0 | +0.07(+1.87%) |