Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.425 | 4.595 | 4.330 | 4.568 | 1,456,054 | +0.14(+3.06%) |
Oct 30, 2013 | 4.520 | 4.622 | 4.337 | 4.432 | 2,122,497 | -0.06(-1.36%) |
Oct 29, 2013 | 4.561 | 4.581 | 4.324 | 4.493 | 1,280,818 | -0.07(-1.63%) |
Oct 28, 2013 | 4.581 | 4.642 | 4.480 | 4.568 | 1,648,134 | -0.01(-0.15%) |
Oct 25, 2013 | 4.581 | 4.764 | 4.541 | 4.574 | 2,603,387 | -0.01(-0.15%) |
Oct 24, 2013 | 4.290 | 4.588 | 4.236 | 4.581 | 2,119,093 | +0.29(+6.79%) |
Oct 23, 2013 | 4.086 | 4.297 | 4.076 | 4.290 | 1,382,145 | +0.18(+4.28%) |
Oct 22, 2013 | 4.208 | 4.215 | 4.046 | 4.114 | 1,019,738 | -0.05(-1.14%) |
Oct 21, 2013 | 4.053 | 4.202 | 4.015 | 4.161 | 982,117 | +0.09(+2.33%) |
Oct 18, 2013 | 4.175 | 4.175 | 4.005 | 4.066 | 1,170,076 | -0.07(-1.80%) |
Oct 17, 2013 | 4.208 | 4.215 | 4.093 | 4.141 | 741,003 | -0.09(-2.08%) |
Oct 16, 2013 | 4.222 | 4.239 | 4.107 | 4.229 | 1,079,130 | +0.04(+0.97%) |
Oct 15, 2013 | 4.005 | 4.215 | 4.005 | 4.188 | 1,480,033 | +0.18(+4.39%) |
Oct 14, 2013 | 4.046 | 4.059 | 3.958 | 4.012 | 532,044 | -0.05(-1.33%) |
Oct 11, 2013 | 3.883 | 4.103 | 3.876 | 4.066 | 1,461,900 | +0.16(+4.17%) |
Oct 10, 2013 | 3.815 | 3.924 | 3.761 | 3.903 | 752,076 | +0.16(+4.35%) |
Oct 09, 2013 | 3.700 | 3.761 | 3.626 | 3.741 | 1,003,406 | +0.05(+1.28%) |
Oct 08, 2013 | 3.903 | 3.992 | 3.660 | 3.693 | 1,311,181 | -0.22(-5.71%) |
Oct 07, 2013 | 3.931 | 4.025 | 3.883 | 3.917 | 775,102 | -0.09(-2.36%) |
Oct 04, 2013 | 4.039 | 4.100 | 4.025 | 4.012 | 739,885 | -0.05(-1.33%) |
Oct 03, 2013 | 4.032 | 4.147 | 4.032 | 4.066 | 1,416,354 | +0.04(+1.01%) |
Oct 02, 2013 | 4.046 | 4.059 | 3.931 | 4.025 | 752,274 | -0.03(-0.83%) |
Oct 01, 2013 | 3.998 | 4.147 | 3.992 | 4.059 | 1,484,948 | +0.06(+1.53%) |
Sep 30, 2013 | 3.883 | 4.046 | 3.741 | 3.998 | 2,594,608 | +0.03(+0.85%) |
Sep 27, 2013 | 3.842 | 3.978 | 3.809 | 3.964 | 777,176 | +0.09(+2.45%) |
Sep 26, 2013 | 3.870 | 3.876 | 3.707 | 3.870 | 952,009 | +0.02(+0.53%) |
Sep 25, 2013 | 3.931 | 3.958 | 3.812 | 3.849 | 1,288,490 | -0.05(-1.39%) |
Sep 24, 2013 | 3.842 | 3.944 | 3.707 | 3.903 | 1,625,395 | +0.08(+2.13%) |
Sep 23, 2013 | 3.544 | 3.829 | 3.544 | 3.822 | 1,878,237 | +0.26(+7.43%) |
Sep 20, 2013 | 3.585 | 3.599 | 3.504 | 3.558 | 921,892 | -0.02(-0.57%) |
Sep 19, 2013 | 3.585 | 3.612 | 3.497 | 3.578 | 568,598 | +0.00(+0.00%) |
Sep 18, 2013 | 3.592 | 3.646 | 3.504 | 3.578 | 707,960 | -0.03(-0.94%) |
Sep 17, 2013 | 3.626 | 3.653 | 3.538 | 3.612 | 556,401 | -0.01(-0.37%) |
Sep 16, 2013 | 3.612 | 3.666 | 3.605 | 3.626 | 995,457 | +0.02(+0.56%) |
Sep 13, 2013 | 3.517 | 3.612 | 3.490 | 3.605 | 723,717 | +0.12(+3.30%) |
Sep 12, 2013 | 3.517 | 3.578 | 3.403 | 3.490 | 1,275,214 | -0.03(-0.77%) |
Sep 11, 2013 | 3.680 | 3.700 | 3.510 | 3.517 | 1,386,122 | -0.18(-4.94%) |
Sep 10, 2013 | 3.660 | 3.760 | 3.622 | 3.700 | 973,926 | +0.07(+2.06%) |
Sep 09, 2013 | 3.578 | 3.693 | 3.517 | 3.626 | 907,148 | +0.05(+1.52%) |
Sep 06, 2013 | 3.653 | 3.653 | 3.429 | 3.571 | 1,029,815 | -0.05(-1.31%) |
Sep 05, 2013 | 3.673 | 3.741 | 3.568 | 3.619 | 873,103 | -0.04(-1.11%) |
Sep 04, 2013 | 3.639 | 3.690 | 3.578 | 3.660 | 750,416 | +0.03(+0.75%) |
Sep 03, 2013 | 3.632 | 3.761 | 3.578 | 3.632 | 1,173,365 | +0.09(+2.49%) |
Aug 30, 2013 | 3.693 | 3.693 | 3.429 | 3.544 | 1,375,204 | -0.14(-3.86%) |
Aug 29, 2013 | 3.680 | 3.802 | 3.673 | 3.687 | 799,235 | -0.01(-0.18%) |
Aug 28, 2013 | 3.666 | 3.761 | 3.612 | 3.693 | 964,364 | +0.05(+1.30%) |
Aug 27, 2013 | 3.809 | 3.809 | 3.565 | 3.646 | 2,195,122 | -0.22(-5.78%) |
Aug 26, 2013 | 3.795 | 3.958 | 3.727 | 3.870 | 1,273,272 | +0.11(+2.88%) |
Aug 23, 2013 | 3.673 | 3.768 | 3.639 | 3.761 | 711,209 | +0.10(+2.78%) |
Aug 22, 2013 | 3.809 | 3.883 | 3.510 | 3.660 | 2,084,658 | -0.16(-4.09%) |
Aug 21, 2013 | 3.734 | 3.964 | 3.727 | 3.815 | 1,496,951 | +0.07(+1.81%) |
Aug 20, 2013 | 3.592 | 3.819 | 3.592 | 3.748 | 1,418,851 | +0.16(+4.34%) |
Aug 19, 2013 | 3.666 | 3.720 | 3.592 | 3.592 | 920,179 | -0.12(-3.28%) |
Aug 16, 2013 | 3.680 | 3.802 | 3.626 | 3.714 | 1,429,310 | -0.01(-0.36%) |
Aug 15, 2013 | 3.592 | 3.809 | 3.578 | 3.727 | 1,633,586 | +0.16(+4.56%) |
Aug 14, 2013 | 3.822 | 3.849 | 3.422 | 3.565 | 3,065,145 | -0.26(-6.74%) |
Aug 13, 2013 | 4.012 | 4.053 | 3.795 | 3.822 | 1,700,720 | -0.19(-4.73%) |
Aug 12, 2013 | 3.937 | 4.066 | 3.802 | 4.012 | 1,341,661 | +0.04(+1.02%) |
Aug 09, 2013 | 3.903 | 4.114 | 3.829 | 3.971 | 1,495,434 | +0.05(+1.38%) |
Aug 08, 2013 | 4.114 | 4.168 | 3.754 | 3.917 | 2,290,421 | -0.14(-3.51%) |
Aug 07, 2013 | 4.066 | 4.168 | 4.025 | 4.059 | 1,454,354 | -0.09(-2.12%) |
Aug 06, 2013 | 4.385 | 4.439 | 4.053 | 4.147 | 2,495,740 | -0.23(-5.26%) |
Aug 05, 2013 | 4.446 | 4.486 | 4.276 | 4.378 | 2,061,726 | -0.04(-0.92%) |
Aug 02, 2013 | 3.910 | 4.452 | 3.883 | 4.419 | 3,898,233 | +0.66(+17.69%) |