Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 3.688 | 3.750 | 3.625 | 3.625 | 13,212 | -0.12(-3.33%) |
Sep 27, 2013 | 3.750 | 3.812 | 3.688 | 3.750 | 4,604 | +0.00(+0.00%) |
Sep 26, 2013 | 3.750 | 3.811 | 3.750 | 3.750 | 4,362 | +0.00(+0.00%) |
Sep 25, 2013 | 3.862 | 3.799 | 3.750 | 3.750 | 7,949 | +0.00(+0.00%) |
Sep 24, 2013 | 3.875 | 3.875 | 3.750 | 3.750 | 6,834 | -0.12(-3.23%) |
Sep 23, 2013 | 3.985 | 3.985 | 3.725 | 3.875 | 2,958 | +0.00(+0.03%) |
Sep 20, 2013 | 3.783 | 3.875 | 3.625 | 3.874 | 21,178 | +0.12(+3.27%) |
Sep 19, 2013 | 3.783 | 3.874 | 3.750 | 3.751 | 11,703 | +0.00(+0.03%) |
Sep 18, 2013 | 3.750 | 3.938 | 3.750 | 3.750 | 6,094 | -0.06(-1.64%) |
Sep 17, 2013 | 4.075 | 4.075 | 3.794 | 3.812 | 8,954 | -0.18(-4.48%) |
Sep 16, 2013 | 3.875 | 4.075 | 3.815 | 3.991 | 8,821 | +0.18(+4.62%) |
Sep 13, 2013 | 4.000 | 4.045 | 3.812 | 3.815 | 6,674 | -0.06(-1.58%) |
Sep 12, 2013 | 3.875 | 3.999 | 3.783 | 3.876 | 7,173 | +0.06(+1.67%) |
Sep 11, 2013 | 3.783 | 3.950 | 3.777 | 3.812 | 1,505 | +0.06(+1.60%) |
Sep 10, 2013 | 3.875 | 4.125 | 3.750 | 3.752 | 20,639 | -0.25(-6.19%) |
Sep 09, 2013 | 3.906 | 4.249 | 3.783 | 4.000 | 9,351 | +0.00(+0.13%) |
Sep 06, 2013 | 3.765 | 4.062 | 3.750 | 3.995 | 7,839 | +0.26(+6.89%) |
Sep 05, 2013 | 3.875 | 3.875 | 3.732 | 3.737 | 7,825 | -0.09(-2.29%) |
Sep 04, 2013 | 3.875 | 3.938 | 3.791 | 3.825 | 2,911 | +0.01(+0.33%) |
Sep 03, 2013 | 3.750 | 3.875 | 3.700 | 3.812 | 18,987 | +0.04(+0.99%) |
Aug 30, 2013 | 3.875 | 4.183 | 3.769 | 3.775 | 8,884 | -0.23(-5.63%) |
Aug 29, 2013 | 4.250 | 4.250 | 4.000 | 4.000 | 12,297 | -0.12(-3.03%) |
Aug 28, 2013 | 3.875 | 4.249 | 3.754 | 4.125 | 73,831 | +0.31(+8.20%) |
Aug 27, 2013 | 3.750 | 3.862 | 3.712 | 3.812 | 8,111 | +0.06(+1.67%) |
Aug 26, 2013 | 3.993 | 4.111 | 3.750 | 3.750 | 8,102 | -0.12(-3.23%) |
Aug 23, 2013 | 3.812 | 4.000 | 3.750 | 3.875 | 6,307 | +0.01(+0.32%) |
Aug 22, 2013 | 3.750 | 3.875 | 3.700 | 3.862 | 9,391 | +0.11(+3.00%) |
Aug 21, 2013 | 3.743 | 3.825 | 3.689 | 3.750 | 4,450 | +0.00(+0.00%) |
Aug 20, 2013 | 3.938 | 3.938 | 3.689 | 3.750 | 6,598 | -0.25(-6.25%) |
Aug 19, 2013 | 3.875 | 4.000 | 3.725 | 4.000 | 8,852 | +0.12(+3.23%) |
Aug 16, 2013 | 3.660 | 3.884 | 3.660 | 3.875 | 18,001 | -0.11(-2.82%) |
Aug 15, 2013 | 4.000 | 4.000 | 3.664 | 3.987 | 16,581 | +0.11(+2.94%) |
Aug 14, 2013 | 3.874 | 3.875 | 3.644 | 3.874 | 10,049 | +0.19(+5.05%) |
Aug 13, 2013 | 3.783 | 3.875 | 3.625 | 3.688 | 25,792 | -0.19(-4.84%) |
Aug 12, 2013 | 3.938 | 4.125 | 3.751 | 3.875 | 36,023 | -0.10(-2.49%) |
Aug 09, 2013 | 4.019 | 4.125 | 3.862 | 3.974 | 16,071 | -0.14(-3.37%) |
Aug 08, 2013 | 4.250 | 4.250 | 4.000 | 4.112 | 9,865 | -0.01(-0.30%) |
Aug 07, 2013 | 4.500 | 4.500 | 3.862 | 4.125 | 21,163 | -0.25(-5.71%) |
Aug 06, 2013 | 4.500 | 4.624 | 4.250 | 4.375 | 27,348 | -0.12(-2.78%) |
Aug 05, 2013 | 4.407 | 4.750 | 4.275 | 4.500 | 47,798 | +0.19(+4.35%) |
Aug 02, 2013 | 4.350 | 4.688 | 4.152 | 4.312 | 90,254 | -0.05(-1.15%) |
Aug 01, 2013 | 4.125 | 4.362 | 3.788 | 4.362 | 35,561 | +0.25(+6.08%) |
Jul 31, 2013 | 4.062 | 4.125 | 4.013 | 4.112 | 20,533 | +0.11(+2.75%) |
Jul 30, 2013 | 4.062 | 4.125 | 3.919 | 4.003 | 12,651 | +0.12(+2.96%) |
Jul 29, 2013 | 4.125 | 4.125 | 3.884 | 3.888 | 16,234 | -0.17(-4.31%) |
Jul 26, 2013 | 3.812 | 4.098 | 3.750 | 4.062 | 17,953 | +0.31(+8.33%) |
Jul 25, 2013 | 4.175 | 4.175 | 3.500 | 3.750 | 30,293 | -0.38(-9.09%) |
Jul 24, 2013 | 4.062 | 4.125 | 3.938 | 4.125 | 7,668 | +0.23(+5.77%) |
Jul 23, 2013 | 3.920 | 4.060 | 3.785 | 3.900 | 22,480 | -0.01(-0.32%) |
Jul 22, 2013 | 4.500 | 4.829 | 3.875 | 3.913 | 93,230 | -0.34(-7.94%) |
Jul 19, 2013 | 3.750 | 4.250 | 3.688 | 4.250 | 77,437 | +0.51(+13.52%) |
Jul 18, 2013 | 3.500 | 3.857 | 3.376 | 3.744 | 81,409 | +0.31(+8.91%) |
Jul 17, 2013 | 3.250 | 3.606 | 3.250 | 3.438 | 8,044 | +0.17(+5.16%) |
Jul 16, 2013 | 3.500 | 3.500 | 3.250 | 3.269 | 16,454 | -0.11(-3.15%) |
Jul 15, 2013 | 3.438 | 3.500 | 3.375 | 3.375 | 5,438 | +0.00(+0.00%) |
Jul 12, 2013 | 3.500 | 3.500 | 3.312 | 3.375 | 2,081 | -0.12(-3.57%) |
Jul 11, 2013 | 3.625 | 3.625 | 3.413 | 3.500 | 16,802 | +0.25(+7.69%) |
Jul 10, 2013 | 3.249 | 3.250 | 3.000 | 3.250 | 6,487 | +0.10(+3.30%) |
Jul 09, 2013 | 3.251 | 3.360 | 3.125 | 3.146 | 27,218 | -0.10(-3.19%) |
Jul 08, 2013 | 3.375 | 3.500 | 3.250 | 3.250 | 13,342 | -0.08(-2.26%) |
Jul 05, 2013 | 3.312 | 3.375 | 3.269 | 3.325 | 10,784 | -0.17(-5.00%) |
Jul 03, 2013 | 3.275 | 3.624 | 3.275 | 3.500 | 4,800 | +0.25(+7.65%) |
Jul 02, 2013 | 3.395 | 3.486 | 3.251 | 3.251 | 7,015 | -0.12(-3.67%) |