Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.680 | 3.680 | 3.680 | 0 | +0.00(+0.00%) | |
Aug 29, 2013 | 3.710 | 3.750 | 3.680 | 3.680 | 434,861 | -0.02(-0.54%) |
Aug 28, 2013 | 3.740 | 3.770 | 3.690 | 3.700 | 478,799 | -0.01(-0.27%) |
Aug 27, 2013 | 3.840 | 3.860 | 3.710 | 3.710 | 492,812 | -0.09(-2.37%) |
Aug 26, 2013 | 3.840 | 3.880 | 3.780 | 3.800 | 453,629 | -0.01(-0.26%) |
Aug 23, 2013 | 3.780 | 3.830 | 3.750 | 3.810 | 699,868 | +0.05(+1.33%) |
Aug 22, 2013 | 3.720 | 3.780 | 3.710 | 3.760 | 3,712,131 | +0.06(+1.62%) |
Aug 21, 2013 | 3.750 | 3.810 | 3.670 | 3.700 | 3,038,276 | -0.03(-0.80%) |
Aug 20, 2013 | 3.820 | 3.850 | 3.710 | 3.730 | 3,289,557 | -0.09(-2.36%) |
Aug 19, 2013 | 3.900 | 3.930 | 3.820 | 3.820 | 320,283 | -0.10(-2.55%) |
Aug 16, 2013 | 3.840 | 3.940 | 3.840 | 3.920 | 564,396 | +0.10(+2.62%) |
Aug 15, 2013 | 3.900 | 3.920 | 3.790 | 3.820 | 2,136,441 | -0.09(-2.30%) |
Aug 14, 2013 | 3.900 | 3.960 | 3.900 | 3.910 | 556,787 | +0.01(+0.26%) |
Aug 13, 2013 | 3.980 | 4.000 | 3.880 | 3.900 | 390,829 | -0.05(-1.27%) |
Aug 12, 2013 | 3.990 | 4.010 | 3.910 | 3.950 | 642,910 | +0.01(+0.25%) |
Aug 09, 2013 | 3.870 | 4.000 | 3.850 | 3.940 | 458,243 | +0.08(+2.07%) |
Aug 08, 2013 | 3.810 | 3.900 | 3.810 | 3.860 | 512,432 | +0.09(+2.39%) |
Aug 07, 2013 | 3.800 | 3.810 | 3.750 | 3.770 | 299,583 | -0.02(-0.53%) |
Aug 06, 2013 | 3.760 | 3.890 | 3.760 | 3.790 | 571,555 | -0.10(-2.57%) |
Aug 02, 2013 | 3.890 | 3.890 | 3.890 | 0 | +0.01(+0.26%) | |
Aug 01, 2013 | 3.940 | 3.960 | 3.860 | 3.880 | 666,469 | -0.05(-1.27%) |
Jul 31, 2013 | 4.010 | 4.050 | 3.920 | 3.930 | 1,085,821 | -0.15(-3.68%) |
Jul 30, 2013 | 4.220 | 4.220 | 4.070 | 4.080 | 266,638 | -0.14(-3.32%) |
Jul 29, 2013 | 4.270 | 4.270 | 4.190 | 4.220 | 291,603 | -0.06(-1.40%) |
Jul 26, 2013 | 4.270 | 4.310 | 4.230 | 4.280 | 383,989 | +0.01(+0.23%) |
Jul 25, 2013 | 4.260 | 4.310 | 4.250 | 4.270 | 177,088 | +0.01(+0.23%) |
Jul 24, 2013 | 4.370 | 4.380 | 4.210 | 4.260 | 511,111 | -0.08(-1.84%) |
Jul 23, 2013 | 4.340 | 4.430 | 4.260 | 4.340 | 486,971 | +0.04(+0.93%) |
Jul 22, 2013 | 4.320 | 4.350 | 4.260 | 4.300 | 282,032 | +0.04(+0.94%) |
Jul 19, 2013 | 4.090 | 4.290 | 4.090 | 4.260 | 869,726 | +0.20(+4.93%) |
Jul 18, 2013 | 3.970 | 4.070 | 3.970 | 4.060 | 483,932 | +0.11(+2.78%) |
Jul 17, 2013 | 3.980 | 3.990 | 3.930 | 3.950 | 548,207 | +0.01(+0.25%) |
Jul 16, 2013 | 3.950 | 3.980 | 3.910 | 3.940 | 255,160 | +0.01(+0.25%) |
Jul 15, 2013 | 4.110 | 4.110 | 3.920 | 3.930 | 466,620 | -0.13(-3.20%) |
Jul 12, 2013 | 4.080 | 4.100 | 4.030 | 4.060 | 297,251 | +0.03(+0.74%) |
Jul 11, 2013 | 4.040 | 4.050 | 3.970 | 4.030 | 478,973 | +0.05(+1.26%) |
Jul 10, 2013 | 3.970 | 3.990 | 3.910 | 3.980 | 466,783 | +0.03(+0.76%) |
Jul 09, 2013 | 4.040 | 4.040 | 3.890 | 3.950 | 614,329 | -0.05(-1.25%) |
Jul 08, 2013 | 4.020 | 4.030 | 3.970 | 4.000 | 539,782 | +0.00(+0.00%) |
Jul 05, 2013 | 4.030 | 4.050 | 3.970 | 4.000 | 247,990 | -0.03(-0.74%) |
Jul 04, 2013 | 3.950 | 4.070 | 3.950 | 4.030 | 162,647 | +0.10(+2.54%) |
Jul 03, 2013 | 3.960 | 4.010 | 3.890 | 3.930 | 515,486 | -0.03(-0.76%) |
Jul 02, 2013 | 3.940 | 3.980 | 3.910 | 3.960 | 441,167 | +0.06(+1.54%) |
Jun 28, 2013 | 3.900 | 3.900 | 3.900 | 0 | -0.04(-1.02%) | |
Jun 27, 2013 | 3.900 | 3.970 | 3.900 | 3.940 | 407,503 | +0.05(+1.29%) |
Jun 26, 2013 | 4.000 | 4.040 | 3.880 | 3.890 | 535,795 | -0.13(-3.23%) |
Jun 25, 2013 | 4.050 | 4.090 | 4.000 | 4.020 | 463,406 | +0.05(+1.26%) |
Jun 24, 2013 | 4.070 | 4.110 | 3.950 | 3.970 | 634,615 | -0.13(-3.17%) |
Jun 21, 2013 | 4.170 | 4.180 | 4.100 | 4.100 | 529,029 | -0.04(-0.97%) |
Jun 20, 2013 | 4.150 | 4.230 | 4.100 | 4.140 | 1,583,468 | -0.04(-0.96%) |
Jun 19, 2013 | 4.250 | 4.270 | 4.150 | 4.180 | 552,413 | -0.07(-1.65%) |
Jun 18, 2013 | 4.360 | 4.360 | 4.230 | 4.250 | 363,780 | -0.09(-2.07%) |
Jun 17, 2013 | 4.300 | 4.350 | 4.280 | 4.340 | 352,603 | +0.07(+1.64%) |
Jun 14, 2013 | 4.330 | 4.340 | 4.260 | 4.270 | 135,102 | -0.02(-0.47%) |
Jun 13, 2013 | 4.250 | 4.320 | 4.220 | 4.290 | 398,344 | +0.05(+1.18%) |
Jun 12, 2013 | 4.330 | 4.330 | 4.220 | 4.240 | 380,864 | -0.06(-1.40%) |
Jun 11, 2013 | 4.350 | 4.370 | 4.260 | 4.300 | 540,737 | -0.08(-1.83%) |
Jun 10, 2013 | 4.430 | 4.440 | 4.350 | 4.380 | 245,434 | -0.03(-0.68%) |
Jun 07, 2013 | 4.500 | 4.520 | 4.400 | 4.410 | 501,562 | -0.08(-1.78%) |
Jun 06, 2013 | 4.540 | 4.540 | 4.420 | 4.490 | 459,972 | -0.06(-1.32%) |
Jun 05, 2013 | 4.540 | 4.600 | 4.500 | 4.550 | 1,025,847 | +0.00(+0.00%) |
Jun 04, 2013 | 4.600 | 4.640 | 4.540 | 4.550 | 385,244 | -0.07(-1.52%) |