Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.790 | 3.790 | 3.610 | 3.700 | 0 | -0.09(-2.37%) |
Oct 30, 2013 | 3.840 | 3.900 | 3.771 | 3.790 | 0 | -0.06(-1.56%) |
Oct 29, 2013 | 3.880 | 3.899 | 3.650 | 3.850 | 0 | -0.01(-0.26%) |
Oct 28, 2013 | 3.740 | 3.920 | 3.700 | 3.860 | 0 | +0.16(+4.32%) |
Oct 25, 2013 | 3.730 | 3.740 | 3.600 | 3.700 | 0 | -0.03(-0.80%) |
Oct 24, 2013 | 3.690 | 3.740 | 3.560 | 3.730 | 0 | +0.05(+1.36%) |
Oct 23, 2013 | 3.670 | 3.740 | 3.630 | 3.680 | 0 | -0.05(-1.34%) |
Oct 22, 2013 | 4.050 | 4.070 | 3.710 | 3.730 | 0 | -0.25(-6.28%) |
Oct 21, 2013 | 4.100 | 4.149 | 3.850 | 3.980 | 0 | -0.22(-5.24%) |
Oct 18, 2013 | 4.200 | 4.220 | 4.140 | 4.200 | 67,664 | +0.00(+0.00%) |
Oct 17, 2013 | 4.140 | 4.400 | 4.041 | 4.200 | 0 | +0.05(+1.20%) |
Oct 16, 2013 | 3.700 | 4.229 | 3.650 | 4.150 | 0 | +0.45(+12.16%) |
Oct 15, 2013 | 3.650 | 3.700 | 3.600 | 3.700 | 0 | +0.08(+2.21%) |
Oct 14, 2013 | 3.430 | 3.640 | 3.430 | 3.620 | 0 | +0.10(+2.84%) |
Oct 11, 2013 | 3.550 | 3.550 | 3.440 | 3.520 | 0 | -0.02(-0.56%) |
Oct 10, 2013 | 3.400 | 3.550 | 3.270 | 3.540 | 0 | +0.16(+4.73%) |
Oct 09, 2013 | 3.420 | 3.480 | 3.355 | 3.380 | 0 | -0.04(-1.17%) |
Oct 08, 2013 | 3.720 | 3.750 | 3.420 | 3.420 | 0 | -0.28(-7.57%) |
Oct 07, 2013 | 3.400 | 3.700 | 3.350 | 3.700 | 0 | +0.24(+6.94%) |
Oct 04, 2013 | 3.410 | 3.460 | 3.400 | 3.460 | 0 | +0.05(+1.47%) |
Oct 03, 2013 | 3.470 | 3.470 | 3.400 | 3.410 | 0 | -0.06(-1.73%) |
Oct 02, 2013 | 3.530 | 3.570 | 3.440 | 3.470 | 0 | -0.11(-3.05%) |
Oct 01, 2013 | 3.500 | 3.640 | 3.450 | 3.579 | 0 | -0.05(-1.40%) |
Sep 27, 2013 | 3.540 | 3.650 | 3.540 | 3.630 | 0 | +0.06(+1.68%) |
Sep 26, 2013 | 3.539 | 3.580 | 3.510 | 3.570 | 0 | +0.01(+0.28%) |
Sep 25, 2013 | 3.560 | 3.580 | 3.450 | 3.560 | 0 | +0.01(+0.28%) |
Sep 24, 2013 | 3.650 | 3.673 | 3.450 | 3.550 | 0 | -0.10(-2.74%) |
Sep 23, 2013 | 3.550 | 3.650 | 3.410 | 3.650 | 0 | +0.07(+1.96%) |
Sep 20, 2013 | 3.476 | 3.580 | 3.400 | 3.580 | 0 | +0.08(+2.29%) |
Sep 19, 2013 | 3.520 | 3.580 | 3.390 | 3.500 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 3.580 | 3.580 | 3.420 | 3.500 | 0 | -0.06(-1.69%) |
Sep 17, 2013 | 3.450 | 3.600 | 3.450 | 3.560 | 0 | +0.08(+2.30%) |
Sep 16, 2013 | 3.490 | 3.510 | 3.410 | 3.480 | 0 | +0.05(+1.46%) |
Sep 13, 2013 | 3.370 | 3.477 | 3.370 | 3.430 | 0 | +0.03(+0.88%) |
Sep 12, 2013 | 3.456 | 3.500 | 3.270 | 3.400 | 0 | +0.01(+0.29%) |
Sep 11, 2013 | 3.400 | 3.450 | 3.350 | 3.390 | 0 | +0.06(+1.80%) |
Sep 10, 2013 | 3.330 | 3.400 | 3.240 | 3.330 | 0 | -0.03(-0.89%) |
Sep 09, 2013 | 3.450 | 3.450 | 3.310 | 3.360 | 0 | -0.05(-1.47%) |
Sep 06, 2013 | 3.420 | 3.500 | 3.380 | 3.410 | 0 | +0.05(+1.49%) |
Sep 05, 2013 | 3.247 | 3.426 | 3.220 | 3.360 | 0 | +0.09(+2.75%) |
Sep 04, 2013 | 3.230 | 3.310 | 3.165 | 3.270 | 0 | +0.06(+1.87%) |
Sep 03, 2013 | 3.130 | 3.319 | 3.120 | 3.210 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 3.200 | 3.250 | 3.150 | 3.210 | 0 | -0.02(-0.62%) |
Aug 29, 2013 | 3.310 | 3.340 | 3.220 | 3.230 | 0 | -0.09(-2.71%) |
Aug 28, 2013 | 3.190 | 3.340 | 3.070 | 3.320 | 0 | +0.13(+4.08%) |
Aug 27, 2013 | 3.090 | 3.220 | 3.090 | 3.190 | 0 | -0.01(-0.31%) |
Aug 26, 2013 | 3.260 | 3.270 | 3.181 | 3.200 | 0 | -0.01(-0.31%) |
Aug 23, 2013 | 3.140 | 3.300 | 3.060 | 3.210 | 0 | +0.04(+1.26%) |
Aug 22, 2013 | 3.140 | 3.210 | 3.079 | 3.170 | 0 | +0.06(+1.93%) |
Aug 21, 2013 | 3.080 | 3.240 | 3.080 | 3.110 | 0 | -0.01(-0.32%) |
Aug 20, 2013 | 2.990 | 3.130 | 2.970 | 3.120 | 0 | +0.10(+3.31%) |
Aug 19, 2013 | 3.040 | 3.050 | 2.950 | 3.020 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 3.230 | 3.230 | 2.950 | 3.020 | 0 | -0.17(-5.33%) |
Aug 15, 2013 | 3.350 | 3.350 | 3.190 | 3.190 | 72,763 | -0.22(-6.45%) |
Aug 14, 2013 | 3.440 | 3.540 | 3.280 | 3.410 | 0 | +0.05(+1.49%) |
Aug 13, 2013 | 3.280 | 3.550 | 3.250 | 3.360 | 180,269 | +0.11(+3.38%) |
Aug 12, 2013 | 3.270 | 3.340 | 3.100 | 3.250 | 58,236 | +0.00(+0.00%) |
Aug 09, 2013 | 3.320 | 3.410 | 3.200 | 3.250 | 71,953 | -0.06(-1.81%) |
Aug 08, 2013 | 3.230 | 3.380 | 3.190 | 3.310 | 53,535 | +0.06(+1.85%) |
Aug 07, 2013 | 3.450 | 3.475 | 3.240 | 3.250 | 124,452 | -0.18(-5.25%) |
Aug 06, 2013 | 3.220 | 3.530 | 3.200 | 3.430 | 234,973 | +0.20(+6.19%) |
Aug 05, 2013 | 3.700 | 3.720 | 3.170 | 3.230 | 396,981 | -0.55(-14.55%) |
Aug 02, 2013 | 2.750 | 3.840 | 2.692 | 3.780 | 1,956,535 | +1.01(+36.46%) |