Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 3.983 | 4.002 | 3.858 | 3.867 | 0 | -0.13(-3.14%) |
Aug 29, 2013 | 3.964 | 4.021 | 3.964 | 3.993 | 578,654 | +0.03(+0.85%) |
Aug 28, 2013 | 3.935 | 4.021 | 3.896 | 3.959 | 883,909 | +0.02(+0.61%) |
Aug 27, 2013 | 4.021 | 4.050 | 3.915 | 3.935 | 818,958 | -0.15(-3.77%) |
Aug 26, 2013 | 4.079 | 4.108 | 4.041 | 4.089 | 0 | +0.01(+0.24%) |
Aug 23, 2013 | 4.099 | 4.147 | 4.041 | 4.079 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 4.041 | 4.128 | 4.041 | 4.089 | 271,911 | +0.05(+1.19%) |
Aug 21, 2013 | 4.050 | 4.128 | 3.983 | 4.041 | 0 | -0.04(-0.95%) |
Aug 20, 2013 | 3.915 | 4.099 | 3.886 | 4.079 | 834,738 | +0.16(+4.19%) |
Aug 19, 2013 | 3.973 | 4.021 | 3.877 | 3.915 | 617,743 | -0.06(-1.46%) |
Aug 16, 2013 | 4.050 | 4.103 | 3.973 | 3.973 | 0 | -0.10(-2.37%) |
Aug 15, 2013 | 4.041 | 4.117 | 4.021 | 4.070 | 567,774 | -0.03(-0.71%) |
Aug 14, 2013 | 4.079 | 4.156 | 4.041 | 4.099 | 868,387 | +0.01(+0.24%) |
Aug 13, 2013 | 4.050 | 4.094 | 3.993 | 4.089 | 457,326 | +0.05(+1.19%) |
Aug 12, 2013 | 3.954 | 4.060 | 3.954 | 4.041 | 508,958 | +0.07(+1.70%) |
Aug 09, 2013 | 4.031 | 4.060 | 3.954 | 3.973 | 703,581 | -0.08(-1.90%) |
Aug 08, 2013 | 4.089 | 4.118 | 4.041 | 4.050 | 462,878 | +0.00(+0.00%) |
Aug 07, 2013 | 4.050 | 4.070 | 4.002 | 4.050 | 637,018 | -0.01(-0.24%) |
Aug 06, 2013 | 4.050 | 4.089 | 4.041 | 4.060 | 700,199 | -0.01(-0.24%) |
Aug 05, 2013 | 4.041 | 4.108 | 4.031 | 4.070 | 768,630 | +0.00(+0.00%) |
Aug 02, 2013 | 4.089 | 4.123 | 4.033 | 4.070 | 614,867 | -0.04(-0.94%) |
Aug 01, 2013 | 4.118 | 4.156 | 4.079 | 4.108 | 1,002,592 | +0.04(+0.95%) |
Jul 31, 2013 | 4.079 | 4.118 | 4.060 | 4.070 | 0 | -0.06(-1.40%) |
Jul 30, 2013 | 4.147 | 4.224 | 4.002 | 4.128 | 0 | -0.13(-2.95%) |
Jul 29, 2013 | 4.282 | 4.282 | 4.195 | 4.253 | 1,217,496 | +0.07(+1.61%) |
Jul 26, 2013 | 4.253 | 4.253 | 4.166 | 4.185 | 0 | -0.10(-2.25%) |
Jul 25, 2013 | 4.263 | 4.320 | 4.243 | 4.282 | 0 | +0.02(+0.45%) |
Jul 24, 2013 | 4.234 | 4.291 | 4.214 | 4.263 | 0 | +0.06(+1.38%) |
Jul 23, 2013 | 4.311 | 4.407 | 4.185 | 4.205 | 0 | -0.10(-2.24%) |
Jul 22, 2013 | 4.320 | 4.340 | 4.301 | 4.301 | 0 | -0.02(-0.45%) |
Jul 19, 2013 | 4.359 | 4.398 | 4.291 | 4.320 | 0 | -0.07(-1.54%) |
Jul 18, 2013 | 4.446 | 4.513 | 4.263 | 4.388 | 1,125,204 | -0.08(-1.73%) |
Jul 17, 2013 | 4.475 | 4.504 | 4.417 | 4.465 | 433,071 | +0.02(+0.43%) |
Jul 16, 2013 | 4.388 | 4.571 | 4.388 | 4.446 | 0 | +0.06(+1.32%) |
Jul 15, 2013 | 4.340 | 4.426 | 4.340 | 4.388 | 0 | +0.04(+0.89%) |
Jul 12, 2013 | 4.349 | 4.369 | 4.301 | 4.349 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 4.330 | 4.369 | 4.301 | 4.349 | 0 | +0.09(+2.04%) |
Jul 10, 2013 | 4.263 | 4.336 | 4.243 | 4.263 | 0 | -0.01(-0.23%) |
Jul 09, 2013 | 4.137 | 4.291 | 4.118 | 4.272 | 0 | +0.15(+3.75%) |
Jul 08, 2013 | 4.176 | 4.176 | 4.108 | 4.118 | 0 | -0.01(-0.23%) |
Jul 05, 2013 | 4.195 | 4.195 | 4.089 | 4.128 | 0 | -0.01(-0.23%) |
Jul 03, 2013 | 4.137 | 4.176 | 4.137 | 4.137 | 0 | -0.04(-0.92%) |
Jul 02, 2013 | 4.128 | 4.185 | 4.128 | 4.176 | 0 | +0.04(+0.93%) |
Jul 01, 2013 | 4.099 | 4.166 | 4.089 | 4.137 | 0 | +0.08(+1.90%) |
Jun 28, 2013 | 4.021 | 4.089 | 3.964 | 4.060 | 2,769,026 | +0.03(+0.72%) |
Jun 27, 2013 | 4.012 | 4.137 | 3.954 | 4.031 | 0 | +0.07(+1.70%) |
Jun 26, 2013 | 4.060 | 4.108 | 3.954 | 3.964 | 0 | -0.03(-0.72%) |
Jun 25, 2013 | 3.925 | 4.041 | 3.851 | 3.993 | 888,843 | +0.11(+2.73%) |
Jun 24, 2013 | 3.886 | 3.935 | 3.771 | 3.886 | 0 | -0.03(-0.74%) |
Jun 21, 2013 | 3.993 | 4.070 | 3.906 | 3.915 | 1,024,095 | -0.08(-2.05%) |
Jun 20, 2013 | 4.099 | 4.099 | 3.896 | 3.997 | 0 | -0.15(-3.60%) |
Jun 19, 2013 | 4.243 | 4.311 | 4.147 | 4.147 | 0 | -0.11(-2.49%) |
Jun 18, 2013 | 4.195 | 4.263 | 4.176 | 4.253 | 0 | +0.08(+1.85%) |
Jun 17, 2013 | 4.263 | 4.320 | 4.137 | 4.176 | 0 | -0.05(-1.14%) |
Jun 14, 2013 | 4.282 | 4.337 | 4.224 | 4.224 | 0 | -0.06(-1.35%) |
Jun 13, 2013 | 4.224 | 4.291 | 4.132 | 4.282 | 615,777 | +0.08(+1.83%) |
Jun 12, 2013 | 4.263 | 4.349 | 4.195 | 4.205 | 563,554 | -0.02(-0.46%) |
Jun 11, 2013 | 4.214 | 4.253 | 4.176 | 4.224 | 592,414 | -0.06(-1.35%) |
Jun 10, 2013 | 4.291 | 4.291 | 4.195 | 4.282 | 0 | +0.02(+0.45%) |
Jun 07, 2013 | 4.263 | 4.291 | 4.156 | 4.263 | 0 | +0.05(+1.14%) |
Jun 06, 2013 | 4.195 | 4.253 | 4.099 | 4.214 | 508,940 | +0.03(+0.69%) |
Jun 05, 2013 | 4.320 | 4.330 | 4.185 | 4.185 | 0 | -0.14(-3.13%) |
Jun 04, 2013 | 4.436 | 4.484 | 4.282 | 4.320 | 0 | -0.10(-2.18%) |