Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.263 | 4.296 | 4.148 | 4.165 | 12,806,003 | -0.21(-4.88%) |
Oct 30, 2013 | 4.321 | 4.395 | 4.173 | 4.378 | 17,448,716 | +0.15(+3.50%) |
Oct 29, 2013 | 4.345 | 4.403 | 4.230 | 4.230 | 10,853,230 | -0.11(-2.46%) |
Oct 28, 2013 | 4.280 | 4.395 | 4.214 | 4.337 | 12,666,825 | +0.08(+1.93%) |
Oct 25, 2013 | 4.198 | 4.304 | 4.148 | 4.255 | 8,766,602 | +0.03(+0.78%) |
Oct 24, 2013 | 4.140 | 4.222 | 4.115 | 4.222 | 14,521,102 | +0.14(+3.42%) |
Oct 23, 2013 | 4.255 | 4.304 | 4.083 | 4.083 | 14,267,654 | -0.19(-4.42%) |
Oct 22, 2013 | 4.198 | 4.313 | 4.181 | 4.272 | 14,005,352 | +0.13(+3.17%) |
Oct 21, 2013 | 4.017 | 4.140 | 3.992 | 4.140 | 7,037,969 | +0.15(+3.70%) |
Oct 18, 2013 | 4.009 | 4.074 | 3.984 | 3.992 | 7,570,809 | -0.02(-0.41%) |
Oct 17, 2013 | 4.000 | 4.074 | 3.968 | 4.009 | 13,528,233 | +0.15(+3.83%) |
Oct 16, 2013 | 3.927 | 3.968 | 3.844 | 3.861 | 6,742,365 | -0.08(-2.08%) |
Oct 15, 2013 | 3.770 | 3.951 | 3.770 | 3.943 | 11,638,571 | +0.14(+3.67%) |
Oct 14, 2013 | 3.869 | 3.877 | 3.770 | 3.803 | 5,889,422 | -0.02(-0.43%) |
Oct 11, 2013 | 3.803 | 3.853 | 3.754 | 3.820 | 14,450,265 | -0.05(-1.27%) |
Oct 10, 2013 | 3.885 | 3.959 | 3.828 | 3.869 | 8,994,150 | -0.05(-1.26%) |
Oct 09, 2013 | 3.910 | 3.976 | 3.820 | 3.918 | 16,038,889 | -0.01(-0.21%) |
Oct 08, 2013 | 4.033 | 4.095 | 3.894 | 3.927 | 10,700,533 | -0.11(-2.65%) |
Oct 07, 2013 | 3.976 | 4.033 | 3.968 | 4.033 | 6,559,645 | +0.08(+2.08%) |
Oct 04, 2013 | 3.976 | 4.000 | 3.885 | 3.951 | 10,241,083 | -0.02(-0.62%) |
Oct 03, 2013 | 4.009 | 4.066 | 3.959 | 3.976 | 11,686,597 | -0.02(-0.62%) |
Oct 02, 2013 | 4.083 | 4.124 | 4.000 | 4.000 | 14,717,896 | -0.05(-1.22%) |
Oct 01, 2013 | 4.066 | 4.082 | 4.000 | 4.050 | 15,589,424 | -0.05(-1.20%) |
Sep 27, 2013 | 4.189 | 4.230 | 4.058 | 4.099 | 7,444,699 | -0.02(-0.60%) |
Sep 26, 2013 | 4.173 | 4.222 | 4.074 | 4.124 | 8,949,821 | -0.07(-1.57%) |
Sep 25, 2013 | 4.132 | 4.288 | 4.111 | 4.189 | 13,823,099 | +0.10(+2.41%) |
Sep 24, 2013 | 4.157 | 4.198 | 4.091 | 4.091 | 22,488,238 | -0.11(-2.54%) |
Sep 23, 2013 | 4.222 | 4.337 | 4.173 | 4.198 | 17,660,802 | -0.07(-1.54%) |
Sep 20, 2013 | 4.485 | 4.493 | 4.230 | 4.263 | 25,869,458 | -0.30(-6.49%) |
Sep 19, 2013 | 4.723 | 4.748 | 4.478 | 4.559 | 18,170,276 | -0.13(-2.80%) |
Sep 18, 2013 | 4.280 | 4.756 | 4.255 | 4.690 | 26,461,584 | +0.37(+8.56%) |
Sep 17, 2013 | 4.280 | 4.329 | 4.239 | 4.321 | 9,000,910 | +0.06(+1.35%) |
Sep 16, 2013 | 4.292 | 4.378 | 4.259 | 4.263 | 13,741,196 | +0.01(+0.19%) |
Sep 13, 2013 | 4.157 | 4.272 | 4.148 | 4.255 | 10,984,672 | +0.06(+1.37%) |
Sep 12, 2013 | 4.280 | 4.370 | 4.198 | 4.198 | 13,143,046 | -0.26(-5.89%) |
Sep 11, 2013 | 4.419 | 4.460 | 4.329 | 4.460 | 11,787,092 | +0.07(+1.50%) |
Sep 10, 2013 | 4.436 | 4.469 | 4.395 | 4.395 | 12,766,031 | -0.12(-2.73%) |
Sep 09, 2013 | 4.559 | 4.588 | 4.477 | 4.518 | 8,520,487 | -0.03(-0.72%) |
Sep 06, 2013 | 4.575 | 4.617 | 4.510 | 4.551 | 10,232,796 | +0.08(+1.84%) |
Sep 05, 2013 | 4.534 | 4.575 | 4.452 | 4.469 | 11,456,013 | -0.13(-2.86%) |
Sep 04, 2013 | 4.510 | 4.617 | 4.477 | 4.600 | 9,587,426 | +0.02(+0.54%) |
Sep 03, 2013 | 4.617 | 4.649 | 4.510 | 4.575 | 12,171,763 | +0.06(+1.27%) |
Aug 30, 2013 | 4.428 | 4.617 | 4.378 | 4.518 | 14,993,407 | -0.01(-0.18%) |
Aug 29, 2013 | 4.510 | 4.584 | 4.337 | 4.526 | 21,830,188 | +0.01(+0.18%) |
Aug 28, 2013 | 4.658 | 4.764 | 4.477 | 4.518 | 21,514,610 | -0.12(-2.48%) |
Aug 27, 2013 | 4.978 | 5.027 | 4.617 | 4.633 | 24,035,480 | -0.21(-4.41%) |
Aug 26, 2013 | 4.838 | 4.929 | 4.732 | 4.847 | 14,149,026 | +0.05(+1.03%) |
Aug 23, 2013 | 4.658 | 4.855 | 4.619 | 4.797 | 13,445,484 | +0.14(+3.00%) |
Aug 22, 2013 | 4.649 | 4.830 | 4.575 | 4.658 | 15,039,896 | +0.10(+2.16%) |
Aug 21, 2013 | 4.805 | 4.805 | 4.543 | 4.559 | 18,422,024 | -0.30(-6.09%) |
Aug 20, 2013 | 4.707 | 4.896 | 4.682 | 4.855 | 19,552,680 | +0.16(+3.50%) |
Aug 19, 2013 | 4.937 | 4.937 | 4.666 | 4.690 | 15,921,016 | -0.17(-3.55%) |
Aug 16, 2013 | 5.044 | 5.118 | 4.814 | 4.863 | 20,335,754 | -0.12(-2.31%) |
Aug 15, 2013 | 4.715 | 5.019 | 4.649 | 4.978 | 20,776,156 | +0.23(+4.84%) |
Aug 14, 2013 | 4.460 | 4.781 | 4.444 | 4.748 | 18,490,516 | +0.32(+7.24%) |
Aug 13, 2013 | 4.575 | 4.596 | 4.396 | 4.428 | 12,109,122 | -0.15(-3.23%) |
Aug 12, 2013 | 4.469 | 4.649 | 4.469 | 4.575 | 15,933,076 | +0.27(+6.30%) |
Aug 09, 2013 | 4.272 | 4.395 | 4.222 | 4.304 | 21,807,700 | +0.01(+0.19%) |
Aug 08, 2013 | 4.107 | 4.309 | 4.091 | 4.296 | 21,749,268 | +0.25(+6.09%) |
Aug 07, 2013 | 4.050 | 4.157 | 4.025 | 4.050 | 10,030,973 | -0.02(-0.60%) |
Aug 06, 2013 | 4.206 | 4.206 | 4.066 | 4.074 | 17,246,930 | -0.12(-2.75%) |
Aug 05, 2013 | 4.206 | 4.263 | 4.189 | 4.189 | 7,141,835 | +0.00(+0.00%) |
Aug 02, 2013 | 4.247 | 4.321 | 4.174 | 4.189 | 12,074,251 | -0.02(-0.39%) |