Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 3.798 | 3.827 | 3.761 | 3.769 | 205,825 | -0.05(-1.33%) |
Sep 26, 2013 | 3.805 | 3.849 | 3.783 | 3.820 | 357,893 | +0.01(+0.19%) |
Sep 25, 2013 | 3.783 | 3.842 | 3.761 | 3.812 | 327,617 | +0.02(+0.58%) |
Sep 24, 2013 | 3.798 | 3.842 | 3.783 | 3.791 | 317,004 | +0.00(+0.00%) |
Sep 23, 2013 | 3.769 | 3.827 | 3.732 | 3.791 | 288,792 | +0.02(+0.58%) |
Sep 20, 2013 | 3.791 | 3.791 | 3.718 | 3.769 | 1,392,544 | +0.00(+0.00%) |
Sep 19, 2013 | 3.783 | 3.842 | 3.754 | 3.769 | 474,038 | -0.01(-0.38%) |
Sep 18, 2013 | 3.761 | 3.849 | 3.703 | 3.783 | 1,399,704 | +0.03(+0.78%) |
Sep 17, 2013 | 3.740 | 3.791 | 3.732 | 3.754 | 438,484 | +0.00(+0.00%) |
Sep 16, 2013 | 3.820 | 3.791 | 3.718 | 3.754 | 708,180 | +0.01(+0.39%) |
Sep 13, 2013 | 3.747 | 3.784 | 3.732 | 3.740 | 322,209 | +0.00(+0.00%) |
Sep 12, 2013 | 3.711 | 3.761 | 3.711 | 3.740 | 417,278 | +0.01(+0.39%) |
Sep 11, 2013 | 3.718 | 3.747 | 3.703 | 3.725 | 287,856 | +0.00(+0.00%) |
Sep 10, 2013 | 3.725 | 3.747 | 3.645 | 3.725 | 272,589 | +0.01(+0.20%) |
Sep 09, 2013 | 3.667 | 3.718 | 3.638 | 3.718 | 320,702 | +0.07(+2.00%) |
Sep 06, 2013 | 3.616 | 3.660 | 3.558 | 3.645 | 297,482 | +0.06(+1.62%) |
Sep 05, 2013 | 3.609 | 3.609 | 3.536 | 3.587 | 290,083 | -0.01(-0.40%) |
Sep 04, 2013 | 3.558 | 3.601 | 3.521 | 3.601 | 212,755 | +0.05(+1.43%) |
Sep 03, 2013 | 3.601 | 3.601 | 3.470 | 3.551 | 367,368 | +0.00(+0.00%) |
Aug 30, 2013 | 3.601 | 3.616 | 3.492 | 3.551 | 770,756 | -0.07(-1.81%) |
Aug 29, 2013 | 3.580 | 3.641 | 3.572 | 3.616 | 236,292 | +0.02(+0.61%) |
Aug 28, 2013 | 3.660 | 3.718 | 3.587 | 3.594 | 238,059 | -0.05(-1.40%) |
Aug 27, 2013 | 3.703 | 3.761 | 3.638 | 3.645 | 291,738 | -0.09(-2.53%) |
Aug 26, 2013 | 3.747 | 3.747 | 3.689 | 3.740 | 327,640 | -0.01(-0.19%) |
Aug 23, 2013 | 3.689 | 3.761 | 3.652 | 3.747 | 926,699 | +0.08(+2.18%) |
Aug 22, 2013 | 3.616 | 3.696 | 3.587 | 3.667 | 267,061 | +0.06(+1.61%) |
Aug 21, 2013 | 3.609 | 3.638 | 3.536 | 3.609 | 460,435 | -0.02(-0.60%) |
Aug 20, 2013 | 3.514 | 3.645 | 3.514 | 3.631 | 1,256,651 | +0.13(+3.74%) |
Aug 19, 2013 | 3.536 | 3.543 | 3.456 | 3.500 | 567,225 | -0.04(-1.03%) |
Aug 16, 2013 | 3.638 | 3.660 | 3.521 | 3.536 | 835,944 | -0.09(-2.41%) |
Aug 15, 2013 | 3.711 | 3.718 | 3.609 | 3.623 | 433,579 | -0.14(-3.68%) |
Aug 14, 2013 | 3.798 | 3.798 | 3.754 | 3.761 | 265,354 | -0.03(-0.77%) |
Aug 13, 2013 | 3.842 | 3.849 | 3.761 | 3.791 | 229,218 | -0.05(-1.33%) |
Aug 12, 2013 | 3.907 | 3.936 | 3.827 | 3.842 | 470,986 | -0.09(-2.22%) |
Aug 09, 2013 | 3.900 | 3.987 | 3.900 | 3.929 | 271,818 | +0.01(+0.37%) |
Aug 08, 2013 | 3.900 | 3.922 | 3.827 | 3.914 | 205,025 | +0.05(+1.32%) |
Aug 07, 2013 | 3.929 | 3.929 | 3.849 | 3.863 | 183,810 | -0.07(-1.67%) |
Aug 06, 2013 | 3.922 | 3.958 | 3.878 | 3.929 | 218,592 | -0.01(-0.37%) |
Aug 05, 2013 | 3.929 | 3.958 | 3.922 | 3.943 | 317,113 | -0.01(-0.18%) |
Aug 02, 2013 | 3.929 | 3.994 | 3.929 | 3.950 | 318,106 | +0.01(+0.18%) |
Aug 01, 2013 | 4.037 | 4.037 | 3.922 | 3.943 | 324,033 | -0.05(-1.26%) |
Jul 31, 2013 | 4.095 | 4.095 | 3.922 | 3.994 | 470,583 | -0.09(-2.29%) |
Jul 30, 2013 | 4.138 | 4.210 | 4.037 | 4.087 | 232,785 | -0.02(-0.53%) |
Jul 29, 2013 | 4.174 | 4.181 | 4.095 | 4.109 | 361,149 | -0.06(-1.55%) |
Jul 26, 2013 | 4.123 | 4.224 | 4.123 | 4.174 | 550,748 | +0.00(+0.00%) |
Jul 25, 2013 | 4.109 | 4.199 | 4.109 | 4.174 | 252,133 | +0.04(+0.87%) |
Jul 24, 2013 | 4.210 | 4.210 | 4.116 | 4.138 | 485,549 | -0.05(-1.20%) |
Jul 23, 2013 | 4.196 | 4.232 | 4.167 | 4.188 | 510,032 | +0.00(+0.00%) |
Jul 22, 2013 | 4.203 | 4.260 | 4.181 | 4.188 | 211,652 | -0.01(-0.17%) |
Jul 19, 2013 | 4.232 | 4.253 | 4.188 | 4.196 | 216,406 | -0.03(-0.68%) |
Jul 18, 2013 | 4.188 | 4.260 | 4.167 | 4.224 | 439,478 | +0.04(+0.95%) |
Jul 17, 2013 | 4.152 | 4.224 | 4.116 | 4.185 | 226,936 | +0.07(+1.66%) |
Jul 16, 2013 | 4.066 | 4.138 | 4.030 | 4.116 | 609,660 | +0.04(+1.06%) |
Jul 15, 2013 | 4.095 | 4.138 | 4.059 | 4.073 | 630,677 | -0.01(-0.18%) |
Jul 12, 2013 | 4.102 | 4.123 | 4.037 | 4.080 | 593,903 | -0.04(-0.88%) |
Jul 11, 2013 | 4.001 | 4.123 | 3.994 | 4.116 | 619,699 | +0.17(+4.20%) |
Jul 10, 2013 | 3.979 | 4.015 | 3.936 | 3.950 | 575,634 | -0.04(-1.08%) |
Jul 09, 2013 | 3.878 | 4.015 | 3.850 | 3.994 | 1,078,146 | +0.14(+3.75%) |
Jul 08, 2013 | 3.828 | 3.893 | 3.828 | 3.850 | 480,347 | +0.04(+0.95%) |
Jul 05, 2013 | 3.835 | 3.835 | 3.727 | 3.813 | 302,028 | +0.04(+0.95%) |
Jul 03, 2013 | 3.806 | 3.835 | 3.770 | 3.777 | 245,788 | -0.06(-1.50%) |
Jul 02, 2013 | 3.813 | 3.878 | 3.799 | 3.835 | 538,046 | +0.03(+0.76%) |