Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 4.024 | 4.052 | 3.941 | 3.960 | 0 | -0.05(-1.25%) |
Aug 29, 2013 | 3.950 | 4.064 | 3.950 | 4.010 | 5,041,725 | +0.07(+1.73%) |
Aug 28, 2013 | 3.972 | 3.999 | 3.939 | 3.942 | 0 | -0.02(-0.45%) |
Aug 27, 2013 | 4.056 | 4.084 | 3.949 | 3.960 | 8,988,740 | -0.08(-1.98%) |
Aug 26, 2013 | 4.078 | 4.106 | 4.034 | 4.040 | 3,507,485 | -0.03(-0.69%) |
Aug 23, 2013 | 4.082 | 4.112 | 4.050 | 4.068 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 4.046 | 4.110 | 4.038 | 4.068 | 3,015,265 | +0.03(+0.79%) |
Aug 21, 2013 | 4.000 | 4.062 | 3.990 | 4.036 | 7,380,335 | +0.04(+0.95%) |
Aug 20, 2013 | 4.010 | 4.034 | 3.983 | 3.998 | 0 | -0.01(-0.30%) |
Aug 19, 2013 | 4.002 | 4.072 | 3.978 | 4.010 | 0 | +0.03(+0.80%) |
Aug 16, 2013 | 4.022 | 4.039 | 3.978 | 3.978 | 0 | -0.06(-1.58%) |
Aug 15, 2013 | 4.162 | 4.162 | 4.040 | 4.042 | 11,654,240 | -0.17(-4.04%) |
Aug 14, 2013 | 4.214 | 4.218 | 4.150 | 4.212 | 0 | -0.01(-0.24%) |
Aug 13, 2013 | 4.168 | 4.230 | 4.134 | 4.222 | 4,415,195 | +0.05(+1.30%) |
Aug 12, 2013 | 4.134 | 4.200 | 4.116 | 4.168 | 3,646,425 | +0.02(+0.58%) |
Aug 09, 2013 | 4.160 | 4.192 | 4.118 | 4.144 | 4,384,530 | -0.02(-0.53%) |
Aug 08, 2013 | 4.164 | 4.170 | 4.124 | 4.166 | 4,046,185 | +0.04(+0.92%) |
Aug 07, 2013 | 4.170 | 4.182 | 4.090 | 4.128 | 4,908,955 | -0.05(-1.20%) |
Aug 06, 2013 | 4.204 | 4.206 | 4.144 | 4.178 | 5,819,650 | -0.04(-1.04%) |
Aug 05, 2013 | 4.270 | 4.272 | 4.218 | 4.222 | 6,384,960 | -0.05(-1.08%) |
Aug 02, 2013 | 4.270 | 4.312 | 4.220 | 4.268 | 8,426,230 | +0.00(+0.00%) |
Aug 01, 2013 | 4.300 | 4.324 | 4.226 | 4.268 | 13,379,855 | +0.02(+0.42%) |
Jul 31, 2013 | 4.260 | 4.336 | 4.190 | 4.250 | 0 | +0.22(+5.35%) |
Jul 30, 2013 | 4.108 | 4.164 | 4.028 | 4.034 | 38,375,624 | -0.04(-0.98%) |
Jul 29, 2013 | 4.104 | 4.114 | 4.048 | 4.074 | 0 | -0.07(-1.74%) |
Jul 26, 2013 | 4.170 | 4.206 | 4.136 | 4.146 | 0 | -0.05(-1.19%) |
Jul 25, 2013 | 4.284 | 4.298 | 4.174 | 4.196 | 0 | -0.07(-1.73%) |
Jul 24, 2013 | 4.334 | 4.358 | 4.232 | 4.270 | 11,104,555 | -0.02(-0.37%) |
Jul 23, 2013 | 4.400 | 4.418 | 4.206 | 4.286 | 26,727,330 | +0.20(+4.84%) |
Jul 22, 2013 | 4.112 | 4.142 | 4.080 | 4.088 | 7,490,840 | -0.00(-0.05%) |
Jul 19, 2013 | 4.058 | 4.104 | 4.030 | 4.090 | 5,949,645 | +0.00(+0.10%) |
Jul 18, 2013 | 4.100 | 4.160 | 4.068 | 4.086 | 0 | -0.01(-0.15%) |
Jul 17, 2013 | 4.000 | 4.094 | 4.000 | 4.092 | 11,751,810 | +0.10(+2.61%) |
Jul 16, 2013 | 4.000 | 4.038 | 3.986 | 3.988 | 0 | -0.01(-0.30%) |
Jul 15, 2013 | 4.002 | 4.020 | 3.967 | 4.000 | 7,845,040 | -0.01(-0.15%) |
Jul 12, 2013 | 3.990 | 4.056 | 3.956 | 4.006 | 0 | +0.02(+0.55%) |
Jul 11, 2013 | 3.960 | 4.014 | 3.946 | 3.984 | 0 | +0.05(+1.32%) |
Jul 10, 2013 | 3.860 | 3.962 | 3.832 | 3.932 | 0 | +0.19(+5.19%) |
Jul 09, 2013 | 3.680 | 3.740 | 3.640 | 3.738 | 0 | +0.07(+1.80%) |
Jul 08, 2013 | 3.660 | 3.694 | 3.638 | 3.672 | 0 | +0.02(+0.66%) |
Jul 05, 2013 | 3.620 | 3.650 | 3.566 | 3.648 | 0 | +0.05(+1.45%) |
Jul 03, 2013 | 3.498 | 3.724 | 3.498 | 3.596 | 0 | +0.13(+3.69%) |
Jul 02, 2013 | 3.446 | 3.516 | 3.410 | 3.468 | 0 | +0.01(+0.35%) |
Jul 01, 2013 | 3.502 | 3.560 | 3.446 | 3.456 | 0 | -0.04(-1.26%) |
Jun 28, 2013 | 3.460 | 3.534 | 3.306 | 3.500 | 22,374,224 | +0.08(+2.40%) |
Jun 26, 2013 | 3.384 | 3.436 | 3.365 | 3.418 | 0 | +0.07(+2.15%) |
Jun 25, 2013 | 3.324 | 3.374 | 3.294 | 3.346 | 0 | +0.04(+1.21%) |
Jun 24, 2013 | 3.430 | 3.437 | 3.300 | 3.306 | 0 | -0.16(-4.67%) |
Jun 21, 2013 | 3.548 | 3.557 | 3.412 | 3.468 | 14,819,880 | -0.06(-1.81%) |
Jun 20, 2013 | 3.534 | 3.582 | 3.500 | 3.532 | 0 | -0.02(-0.51%) |
Jun 19, 2013 | 3.600 | 3.618 | 3.548 | 3.550 | 0 | -0.05(-1.50%) |
Jun 18, 2013 | 3.608 | 3.618 | 3.596 | 3.604 | 0 | +0.00(+0.11%) |
Jun 17, 2013 | 3.564 | 3.624 | 3.534 | 3.600 | 0 | +0.05(+1.47%) |
Jun 14, 2013 | 3.602 | 3.626 | 3.512 | 3.548 | 0 | -0.07(-1.83%) |
Jun 13, 2013 | 3.622 | 3.628 | 3.536 | 3.614 | 10,473,040 | -0.02(-0.50%) |
Jun 12, 2013 | 3.678 | 3.710 | 3.600 | 3.632 | 7,855,745 | -0.03(-0.77%) |
Jun 11, 2013 | 3.686 | 3.718 | 3.640 | 3.660 | 5,990,375 | -0.07(-1.77%) |
Jun 10, 2013 | 3.758 | 3.760 | 3.700 | 3.726 | 0 | -0.00(-0.11%) |
Jun 07, 2013 | 3.700 | 3.743 | 3.670 | 3.730 | 0 | +0.04(+1.14%) |
Jun 06, 2013 | 3.636 | 3.688 | 3.600 | 3.688 | 0 | +0.07(+2.05%) |
Jun 05, 2013 | 3.664 | 3.664 | 3.576 | 3.614 | 0 | -0.03(-0.77%) |
Jun 04, 2013 | 3.678 | 3.696 | 3.624 | 3.642 | 0 | -0.06(-1.57%) |