Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.631 | 3.680 | 3.562 | 3.582 | 0 | -0.01(-0.27%) |
Aug 29, 2013 | 3.602 | 3.670 | 3.582 | 3.592 | 0 | -0.02(-0.54%) |
Aug 28, 2013 | 3.582 | 3.690 | 3.543 | 3.611 | 0 | +0.03(+0.82%) |
Aug 27, 2013 | 3.729 | 3.778 | 3.582 | 3.582 | 0 | -0.20(-5.19%) |
Aug 26, 2013 | 3.817 | 3.837 | 3.729 | 3.778 | 0 | -0.02(-0.52%) |
Aug 23, 2013 | 3.710 | 3.867 | 3.680 | 3.798 | 0 | +0.11(+2.93%) |
Aug 22, 2013 | 3.425 | 3.710 | 3.425 | 3.690 | 513,677 | +0.31(+9.30%) |
Aug 21, 2013 | 3.268 | 3.435 | 3.238 | 3.376 | 0 | +0.08(+2.38%) |
Aug 20, 2013 | 3.268 | 3.337 | 3.170 | 3.297 | 0 | +0.06(+1.82%) |
Aug 19, 2013 | 3.454 | 3.484 | 3.238 | 3.238 | 0 | -0.21(-5.98%) |
Aug 16, 2013 | 3.376 | 3.445 | 3.327 | 3.445 | 0 | +0.09(+2.63%) |
Aug 15, 2013 | 3.386 | 3.435 | 3.337 | 3.356 | 105,401 | -0.04(-1.16%) |
Aug 14, 2013 | 3.386 | 3.494 | 3.386 | 3.395 | 0 | -0.04(-1.14%) |
Aug 13, 2013 | 3.435 | 3.463 | 3.415 | 3.435 | 122,218 | -0.02(-0.57%) |
Aug 12, 2013 | 3.523 | 3.523 | 3.415 | 3.454 | 155,219 | -0.06(-1.68%) |
Aug 09, 2013 | 3.562 | 3.562 | 3.435 | 3.513 | 237,948 | -0.02(-0.56%) |
Aug 08, 2013 | 3.611 | 3.631 | 3.533 | 3.533 | 261,166 | -0.09(-2.44%) |
Aug 07, 2013 | 3.631 | 3.680 | 3.484 | 3.621 | 317,387 | -0.04(-1.07%) |
Aug 06, 2013 | 3.729 | 3.729 | 3.621 | 3.660 | 244,239 | -0.07(-1.84%) |
Aug 05, 2013 | 3.729 | 3.759 | 3.690 | 3.729 | 98,459 | +0.00(+0.00%) |
Aug 02, 2013 | 3.778 | 3.788 | 3.710 | 3.729 | 282,069 | -0.02(-0.52%) |
Aug 01, 2013 | 3.788 | 3.808 | 3.749 | 3.749 | 144,746 | -0.03(-0.78%) |
Jul 31, 2013 | 3.739 | 3.788 | 3.729 | 3.778 | 0 | +0.04(+1.05%) |
Jul 30, 2013 | 3.788 | 3.798 | 3.739 | 3.739 | 0 | -0.04(-1.04%) |
Jul 29, 2013 | 3.778 | 3.896 | 3.749 | 3.778 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 3.631 | 3.798 | 3.631 | 3.778 | 0 | +0.15(+4.05%) |
Jul 25, 2013 | 3.719 | 3.719 | 3.621 | 3.631 | 0 | -0.11(-2.89%) |
Jul 24, 2013 | 3.798 | 3.896 | 3.729 | 3.739 | 0 | -0.01(-0.26%) |
Jul 23, 2013 | 3.896 | 3.896 | 3.749 | 3.749 | 0 | -0.13(-3.29%) |
Jul 22, 2013 | 3.886 | 3.925 | 3.867 | 3.876 | 0 | -0.03(-0.75%) |
Jul 19, 2013 | 3.925 | 4.024 | 3.886 | 3.906 | 0 | -0.04(-0.99%) |
Jul 18, 2013 | 3.867 | 4.053 | 3.798 | 3.945 | 0 | +0.15(+3.88%) |
Jul 17, 2013 | 3.857 | 3.876 | 3.778 | 3.798 | 104,561 | -0.08(-2.03%) |
Jul 16, 2013 | 3.827 | 3.886 | 3.798 | 3.876 | 0 | +0.07(+1.80%) |
Jul 15, 2013 | 3.660 | 3.808 | 3.641 | 3.808 | 0 | +0.17(+4.58%) |
Jul 12, 2013 | 3.631 | 3.837 | 3.611 | 3.641 | 0 | +0.02(+0.54%) |
Jul 11, 2013 | 3.768 | 3.768 | 3.602 | 3.621 | 0 | -0.08(-2.12%) |
Jul 10, 2013 | 3.641 | 3.778 | 3.611 | 3.700 | 0 | +0.02(+0.53%) |
Jul 09, 2013 | 3.749 | 3.768 | 3.680 | 3.680 | 0 | -0.05(-1.32%) |
Jul 08, 2013 | 3.837 | 3.837 | 3.710 | 3.729 | 0 | -0.11(-2.81%) |
Jul 05, 2013 | 3.817 | 3.837 | 3.753 | 3.837 | 0 | +0.02(+0.51%) |
Jul 03, 2013 | 3.788 | 3.847 | 3.719 | 3.817 | 0 | +0.09(+2.37%) |
Jul 02, 2013 | 3.778 | 3.837 | 3.707 | 3.729 | 0 | -0.02(-0.52%) |
Jul 01, 2013 | 3.817 | 3.925 | 3.670 | 3.749 | 0 | +0.03(+0.79%) |
Jun 28, 2013 | 3.729 | 3.886 | 3.660 | 3.719 | 3,471,525 | +0.17(+4.70%) |
Jun 26, 2013 | 3.631 | 3.670 | 3.533 | 3.553 | 0 | -0.05(-1.36%) |
Jun 25, 2013 | 3.641 | 3.680 | 3.543 | 3.602 | 0 | +0.06(+1.66%) |
Jun 24, 2013 | 3.700 | 3.739 | 3.543 | 3.543 | 0 | -0.20(-5.25%) |
Jun 21, 2013 | 3.680 | 3.778 | 3.641 | 3.739 | 259,381 | +0.10(+2.70%) |
Jun 20, 2013 | 3.827 | 3.857 | 3.611 | 3.641 | 0 | -0.26(-6.78%) |
Jun 19, 2013 | 3.768 | 3.974 | 3.641 | 3.906 | 0 | +0.20(+5.29%) |
Jun 18, 2013 | 3.700 | 4.122 | 3.602 | 3.710 | 0 | +0.03(+0.80%) |
Jun 17, 2013 | 3.670 | 3.778 | 3.631 | 3.680 | 0 | +0.05(+1.35%) |
Jun 14, 2013 | 3.553 | 3.651 | 3.504 | 3.631 | 0 | +0.09(+2.49%) |
Jun 13, 2013 | 3.553 | 3.690 | 3.484 | 3.543 | 178,516 | +0.00(+0.00%) |
Jun 12, 2013 | 3.611 | 3.670 | 3.533 | 3.543 | 195,380 | -0.04(-1.10%) |
Jun 11, 2013 | 3.631 | 3.765 | 3.582 | 3.582 | 128,232 | -0.08(-2.14%) |
Jun 10, 2013 | 3.641 | 3.749 | 3.592 | 3.660 | 0 | +0.03(+0.81%) |
Jun 07, 2013 | 3.700 | 3.729 | 3.582 | 3.631 | 0 | -0.03(-0.80%) |
Jun 06, 2013 | 3.700 | 3.758 | 3.582 | 3.660 | 266,389 | -0.03(-0.80%) |
Jun 05, 2013 | 3.847 | 3.857 | 3.651 | 3.690 | 0 | -0.18(-4.57%) |
Jun 04, 2013 | 4.053 | 4.063 | 3.847 | 3.867 | 0 | -0.18(-4.37%) |