Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.760 | 3.760 | 3.640 | 3.680 | 0 | -0.08(-2.13%) |
Aug 29, 2013 | 3.730 | 3.800 | 3.640 | 3.760 | 0 | +0.04(+1.08%) |
Aug 28, 2013 | 3.750 | 3.810 | 3.680 | 3.720 | 0 | -0.04(-1.06%) |
Aug 27, 2013 | 3.850 | 3.860 | 3.750 | 3.760 | 0 | -0.10(-2.59%) |
Aug 26, 2013 | 3.830 | 3.970 | 3.820 | 3.860 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 3.870 | 3.920 | 3.780 | 3.860 | 0 | -0.04(-1.03%) |
Aug 22, 2013 | 4.100 | 4.200 | 3.850 | 3.900 | 0 | -0.16(-3.94%) |
Aug 21, 2013 | 4.020 | 4.150 | 3.920 | 4.060 | 0 | +0.02(+0.50%) |
Aug 20, 2013 | 3.860 | 4.120 | 3.780 | 4.040 | 0 | +0.16(+4.12%) |
Aug 19, 2013 | 3.960 | 4.270 | 3.850 | 3.880 | 0 | -0.05(-1.27%) |
Aug 16, 2013 | 3.670 | 4.130 | 3.670 | 3.930 | 0 | -0.32(-7.53%) |
Aug 15, 2013 | 4.520 | 4.520 | 4.170 | 4.250 | 302,413 | -0.29(-6.39%) |
Aug 14, 2013 | 4.370 | 4.580 | 4.360 | 4.540 | 0 | +0.17(+3.89%) |
Aug 13, 2013 | 4.480 | 4.480 | 4.300 | 4.370 | 130,143 | -0.08(-1.80%) |
Aug 12, 2013 | 4.410 | 4.500 | 4.270 | 4.450 | 177,092 | -0.01(-0.22%) |
Aug 09, 2013 | 4.520 | 4.590 | 4.410 | 4.460 | 177,384 | -0.05(-1.11%) |
Aug 08, 2013 | 4.650 | 4.650 | 4.280 | 4.510 | 679,947 | -0.13(-2.80%) |
Aug 07, 2013 | 5.090 | 5.300 | 4.550 | 4.640 | 3,934,998 | +1.07(+29.97%) |
Aug 06, 2013 | 3.780 | 3.780 | 3.470 | 3.570 | 251,014 | -0.16(-4.29%) |
Aug 05, 2013 | 3.590 | 3.780 | 3.570 | 3.730 | 207,320 | +0.17(+4.78%) |
Aug 02, 2013 | 3.500 | 3.640 | 3.449 | 3.560 | 258,141 | +0.16(+4.71%) |
Aug 01, 2013 | 3.420 | 3.500 | 3.400 | 3.400 | 64,987 | +0.04(+1.19%) |
Jul 31, 2013 | 3.300 | 3.510 | 3.300 | 3.360 | 0 | +0.05(+1.51%) |
Jul 30, 2013 | 3.380 | 3.480 | 3.300 | 3.310 | 0 | -0.03(-0.90%) |
Jul 29, 2013 | 3.410 | 3.410 | 3.260 | 3.340 | 0 | -0.04(-1.18%) |
Jul 26, 2013 | 3.440 | 3.500 | 3.250 | 3.380 | 0 | -0.01(-0.29%) |
Jul 25, 2013 | 3.550 | 3.560 | 3.390 | 3.390 | 0 | -0.12(-3.42%) |
Jul 24, 2013 | 3.760 | 3.780 | 3.460 | 3.510 | 0 | -0.23(-6.15%) |
Jul 23, 2013 | 3.660 | 3.860 | 3.510 | 3.740 | 0 | +0.20(+5.65%) |
Jul 22, 2013 | 3.270 | 3.590 | 3.150 | 3.540 | 0 | +0.38(+12.03%) |
Jul 19, 2013 | 3.250 | 3.268 | 3.160 | 3.160 | 0 | -0.07(-2.17%) |
Jul 18, 2013 | 3.330 | 3.350 | 3.180 | 3.230 | 0 | -0.03(-0.92%) |
Jul 17, 2013 | 3.300 | 3.330 | 3.260 | 3.260 | 35,664 | -0.03(-0.91%) |
Jul 16, 2013 | 3.300 | 3.300 | 3.222 | 3.290 | 0 | -0.01(-0.30%) |
Jul 15, 2013 | 3.270 | 3.350 | 3.270 | 3.300 | 0 | +0.04(+1.23%) |
Jul 12, 2013 | 3.190 | 3.260 | 3.190 | 3.260 | 0 | +0.04(+1.24%) |
Jul 11, 2013 | 3.330 | 3.330 | 3.140 | 3.220 | 0 | -0.03(-0.92%) |
Jul 10, 2013 | 3.270 | 3.290 | 3.140 | 3.250 | 0 | +0.01(+0.31%) |
Jul 09, 2013 | 3.310 | 3.320 | 3.220 | 3.240 | 0 | -0.08(-2.41%) |
Jul 08, 2013 | 3.360 | 3.450 | 3.250 | 3.320 | 0 | -0.05(-1.48%) |
Jul 05, 2013 | 3.360 | 3.410 | 3.330 | 3.370 | 0 | +0.01(+0.30%) |
Jul 03, 2013 | 3.330 | 3.410 | 3.330 | 3.360 | 0 | +0.01(+0.30%) |
Jul 02, 2013 | 3.280 | 3.460 | 3.280 | 3.350 | 0 | +0.03(+0.90%) |
Jul 01, 2013 | 3.410 | 3.470 | 3.240 | 3.320 | 0 | -0.10(-2.92%) |
Jun 28, 2013 | 3.500 | 3.520 | 3.360 | 3.420 | 111,637 | -0.13(-3.66%) |
Jun 26, 2013 | 3.580 | 3.620 | 3.390 | 3.550 | 0 | -0.03(-0.84%) |
Jun 25, 2013 | 3.150 | 3.610 | 3.121 | 3.580 | 0 | +0.45(+14.38%) |
Jun 24, 2013 | 3.240 | 3.240 | 2.970 | 3.130 | 0 | -0.16(-4.86%) |
Jun 21, 2013 | 3.360 | 3.500 | 3.200 | 3.290 | 452,010 | -0.03(-0.90%) |
Jun 20, 2013 | 3.360 | 3.400 | 3.250 | 3.320 | 0 | -0.12(-3.49%) |
Jun 19, 2013 | 3.680 | 3.700 | 3.350 | 3.440 | 0 | -0.13(-3.64%) |
Jun 18, 2013 | 3.630 | 3.790 | 3.430 | 3.570 | 0 | +0.01(+0.28%) |
Jun 17, 2013 | 4.050 | 4.110 | 3.460 | 3.560 | 1,202,598 | -0.54(-13.17%) |
Jun 14, 2013 | 4.900 | 4.950 | 4.030 | 4.100 | 0 | -0.20(-4.65%) |
Jun 13, 2013 | 3.690 | 4.380 | 3.650 | 4.300 | 2,251,216 | +0.72(+20.11%) |
Jun 12, 2013 | 3.430 | 3.590 | 3.401 | 3.580 | 430,694 | +0.28(+8.48%) |
Jun 11, 2013 | 3.300 | 3.500 | 3.210 | 3.300 | 135,585 | -0.05(-1.49%) |
Jun 10, 2013 | 3.470 | 3.500 | 3.330 | 3.350 | 0 | -0.01(-0.30%) |
Jun 07, 2013 | 3.300 | 3.459 | 3.300 | 3.360 | 0 | +0.09(+2.75%) |
Jun 06, 2013 | 3.460 | 3.590 | 3.188 | 3.270 | 0 | -0.15(-4.39%) |
Jun 05, 2013 | 3.850 | 3.850 | 3.390 | 3.420 | 0 | -0.27(-7.32%) |
Jun 04, 2013 | 3.810 | 4.100 | 3.500 | 3.690 | 0 | +0.00(+0.00%) |