Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.643 | 3.710 | 3.607 | 3.673 | 0 | +0.03(+0.81%) |
Aug 29, 2013 | 3.592 | 3.695 | 3.570 | 3.643 | 0 | +0.06(+1.64%) |
Aug 28, 2013 | 3.607 | 3.621 | 3.570 | 3.585 | 0 | -0.02(-0.61%) |
Aug 27, 2013 | 3.666 | 3.666 | 3.607 | 3.607 | 0 | -0.05(-1.41%) |
Aug 26, 2013 | 3.666 | 3.710 | 3.615 | 3.658 | 0 | -0.03(-0.80%) |
Aug 23, 2013 | 3.695 | 3.710 | 3.651 | 3.688 | 0 | -0.01(-0.20%) |
Aug 22, 2013 | 3.673 | 3.702 | 3.614 | 3.695 | 0 | +0.04(+1.21%) |
Aug 21, 2013 | 3.680 | 3.702 | 3.614 | 3.651 | 0 | -0.04(-1.20%) |
Aug 20, 2013 | 3.651 | 3.739 | 3.607 | 3.695 | 0 | +0.03(+0.80%) |
Aug 19, 2013 | 3.761 | 3.835 | 3.658 | 3.666 | 0 | -0.10(-2.73%) |
Aug 16, 2013 | 3.827 | 3.827 | 3.717 | 3.769 | 0 | -0.09(-2.29%) |
Aug 15, 2013 | 3.872 | 3.901 | 3.835 | 3.857 | 43,114 | -0.01(-0.38%) |
Aug 14, 2013 | 3.879 | 3.923 | 3.835 | 3.872 | 0 | -0.03(-0.75%) |
Aug 13, 2013 | 3.901 | 3.960 | 3.901 | 3.901 | 76,031 | -0.04(-0.93%) |
Aug 12, 2013 | 3.872 | 3.938 | 3.864 | 3.938 | 63,842 | +0.06(+1.52%) |
Aug 09, 2013 | 3.901 | 3.923 | 3.864 | 3.879 | 57,853 | -0.01(-0.19%) |
Aug 08, 2013 | 3.879 | 3.901 | 3.864 | 3.886 | 99,270 | +0.02(+0.57%) |
Aug 07, 2013 | 3.901 | 3.901 | 3.864 | 3.864 | 59,612 | -0.04(-0.94%) |
Aug 06, 2013 | 3.879 | 3.901 | 3.805 | 3.901 | 138,668 | +0.05(+1.34%) |
Aug 05, 2013 | 3.754 | 3.901 | 3.746 | 3.850 | 224,519 | +0.24(+6.73%) |
Aug 02, 2013 | 3.607 | 3.618 | 3.548 | 3.607 | 107,647 | -0.01(-0.41%) |
Aug 01, 2013 | 3.666 | 3.666 | 3.585 | 3.621 | 82,578 | -0.01(-0.40%) |
Jul 31, 2013 | 3.548 | 3.680 | 3.533 | 3.636 | 0 | +0.10(+2.70%) |
Jul 30, 2013 | 3.629 | 3.643 | 3.540 | 3.540 | 0 | -0.09(-2.43%) |
Jul 29, 2013 | 3.717 | 3.739 | 3.607 | 3.629 | 0 | -0.08(-2.18%) |
Jul 26, 2013 | 3.754 | 3.763 | 3.688 | 3.710 | 0 | -0.07(-1.95%) |
Jul 25, 2013 | 3.798 | 3.820 | 3.754 | 3.783 | 0 | -0.01(-0.39%) |
Jul 24, 2013 | 3.901 | 3.901 | 3.761 | 3.798 | 0 | -0.07(-1.71%) |
Jul 23, 2013 | 3.872 | 3.901 | 3.864 | 3.864 | 0 | +0.04(+0.96%) |
Jul 22, 2013 | 3.769 | 3.894 | 3.724 | 3.827 | 0 | +0.13(+3.38%) |
Jul 19, 2013 | 3.739 | 3.739 | 3.607 | 3.702 | 127,100 | -0.01(-0.40%) |
Jul 18, 2013 | 3.835 | 3.835 | 3.680 | 3.717 | 0 | -0.13(-3.26%) |
Jul 17, 2013 | 3.791 | 3.864 | 3.791 | 3.842 | 25,390 | +0.03(+0.77%) |
Jul 16, 2013 | 3.886 | 3.886 | 3.791 | 3.813 | 0 | -0.05(-1.33%) |
Jul 15, 2013 | 3.886 | 3.886 | 3.850 | 3.864 | 0 | +0.01(+0.19%) |
Jul 12, 2013 | 3.894 | 3.901 | 3.850 | 3.857 | 0 | -0.02(-0.57%) |
Jul 11, 2013 | 3.901 | 3.930 | 3.850 | 3.879 | 0 | -0.01(-0.19%) |
Jul 10, 2013 | 3.864 | 3.923 | 3.842 | 3.886 | 0 | +0.03(+0.76%) |
Jul 09, 2013 | 3.930 | 3.930 | 3.827 | 3.857 | 0 | -0.04(-0.95%) |
Jul 08, 2013 | 3.945 | 3.965 | 3.886 | 3.894 | 0 | -0.01(-0.38%) |
Jul 05, 2013 | 3.923 | 3.952 | 3.886 | 3.908 | 0 | +0.03(+0.76%) |
Jul 03, 2013 | 3.894 | 3.959 | 3.864 | 3.879 | 0 | +0.01(+0.19%) |
Jul 02, 2013 | 3.805 | 3.901 | 3.791 | 3.872 | 0 | +0.07(+1.74%) |
Jul 01, 2013 | 3.975 | 3.975 | 3.776 | 3.805 | 0 | -0.02(-0.58%) |
Jun 28, 2013 | 3.511 | 3.875 | 3.496 | 3.827 | 2,458,982 | +0.34(+9.70%) |
Jun 27, 2013 | 3.629 | 3.702 | 3.482 | 3.489 | 0 | -0.11(-3.07%) |
Jun 26, 2013 | 3.577 | 3.694 | 3.504 | 3.599 | 0 | +0.07(+1.88%) |
Jun 25, 2013 | 3.621 | 3.666 | 3.467 | 3.533 | 0 | -0.04(-1.03%) |
Jun 24, 2013 | 3.724 | 3.746 | 3.570 | 3.570 | 0 | -0.15(-4.15%) |
Jun 21, 2013 | 3.680 | 3.732 | 3.666 | 3.724 | 120,536 | +0.07(+1.81%) |
Jun 20, 2013 | 3.754 | 3.761 | 3.643 | 3.658 | 0 | -0.11(-2.93%) |
Jun 19, 2013 | 3.724 | 3.805 | 3.724 | 3.769 | 0 | +0.03(+0.79%) |
Jun 18, 2013 | 3.872 | 3.889 | 3.724 | 3.739 | 0 | -0.13(-3.42%) |
Jun 17, 2013 | 3.835 | 3.938 | 3.835 | 3.872 | 0 | +0.04(+1.15%) |
Jun 14, 2013 | 3.857 | 3.857 | 3.798 | 3.827 | 0 | -0.02(-0.57%) |
Jun 13, 2013 | 3.886 | 3.894 | 3.798 | 3.850 | 188,630 | -0.01(-0.38%) |
Jun 12, 2013 | 3.901 | 3.936 | 3.864 | 3.864 | 84,460 | +0.00(+0.00%) |
Jun 11, 2013 | 3.975 | 3.975 | 3.864 | 3.864 | 50,436 | -0.14(-3.49%) |
Jun 10, 2013 | 3.894 | 4.031 | 3.864 | 4.004 | 0 | +0.15(+3.82%) |
Jun 07, 2013 | 3.908 | 3.960 | 3.850 | 3.857 | 0 | -0.04(-0.95%) |
Jun 06, 2013 | 3.879 | 3.909 | 3.754 | 3.894 | 182,706 | +0.01(+0.38%) |
Jun 05, 2013 | 3.938 | 4.041 | 3.872 | 3.879 | 0 | -0.04(-1.13%) |
Jun 04, 2013 | 4.019 | 4.048 | 3.916 | 3.923 | 0 | -0.08(-2.02%) |