Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.060 | 4.060 | 3.660 | 3.670 | 0 | -0.40(-9.83%) |
Oct 30, 2013 | 4.210 | 4.210 | 4.070 | 4.070 | 85,878 | -0.13(-3.10%) |
Oct 29, 2013 | 4.190 | 4.260 | 4.110 | 4.200 | 0 | +0.03(+0.72%) |
Oct 28, 2013 | 4.120 | 4.190 | 4.060 | 4.170 | 0 | +0.04(+0.97%) |
Oct 25, 2013 | 4.100 | 4.200 | 4.050 | 4.130 | 0 | +0.06(+1.47%) |
Oct 24, 2013 | 4.090 | 4.120 | 4.010 | 4.070 | 65,764 | -0.01(-0.25%) |
Oct 23, 2013 | 4.090 | 4.170 | 4.000 | 4.080 | 100,412 | -0.02(-0.49%) |
Oct 22, 2013 | 4.200 | 4.250 | 4.090 | 4.100 | 139,529 | -0.07(-1.68%) |
Oct 21, 2013 | 4.200 | 4.250 | 4.120 | 4.170 | 136,874 | +0.08(+1.96%) |
Oct 18, 2013 | 4.200 | 4.200 | 4.020 | 4.090 | 161,737 | -0.06(-1.45%) |
Oct 17, 2013 | 4.060 | 4.170 | 4.060 | 4.150 | 134,542 | +0.05(+1.22%) |
Oct 16, 2013 | 4.110 | 4.160 | 4.090 | 4.100 | 112,011 | -0.01(-0.24%) |
Oct 15, 2013 | 4.080 | 4.170 | 4.050 | 4.110 | 117,775 | +0.02(+0.49%) |
Oct 14, 2013 | 3.920 | 4.110 | 3.920 | 4.090 | 121,338 | +0.08(+2.00%) |
Oct 11, 2013 | 3.910 | 4.060 | 3.900 | 4.010 | 0 | +0.07(+1.78%) |
Oct 10, 2013 | 3.880 | 3.990 | 3.830 | 3.940 | 100,134 | +0.14(+3.68%) |
Oct 09, 2013 | 3.830 | 3.945 | 3.780 | 3.800 | 122,217 | -0.02(-0.52%) |
Oct 08, 2013 | 3.900 | 3.970 | 3.790 | 3.820 | 119,734 | -0.09(-2.30%) |
Oct 07, 2013 | 3.890 | 3.980 | 3.860 | 3.910 | 0 | -0.03(-0.76%) |
Oct 04, 2013 | 3.850 | 3.990 | 3.850 | 3.940 | 0 | +0.08(+2.07%) |
Oct 03, 2013 | 3.930 | 3.980 | 3.860 | 3.860 | 0 | -0.09(-2.28%) |
Oct 02, 2013 | 4.160 | 4.160 | 3.910 | 3.950 | 173,015 | -0.25(-5.95%) |
Oct 01, 2013 | 4.020 | 4.210 | 4.020 | 4.200 | 151,769 | +0.18(+4.48%) |
Sep 30, 2013 | 3.930 | 4.030 | 3.890 | 4.020 | 128,239 | +0.05(+1.26%) |
Sep 27, 2013 | 3.970 | 4.090 | 3.910 | 3.970 | 0 | -0.04(-1.00%) |
Sep 26, 2013 | 4.170 | 4.180 | 3.920 | 4.010 | 156,251 | -0.15(-3.61%) |
Sep 25, 2013 | 4.320 | 4.410 | 4.120 | 4.160 | 177,220 | -0.17(-3.93%) |
Sep 24, 2013 | 3.970 | 4.480 | 3.890 | 4.330 | 335,473 | +0.35(+8.79%) |
Sep 23, 2013 | 3.870 | 4.090 | 3.830 | 3.980 | 276,753 | +0.08(+2.05%) |
Sep 20, 2013 | 3.640 | 3.910 | 3.630 | 3.900 | 0 | +0.27(+7.44%) |
Sep 19, 2013 | 3.640 | 3.640 | 3.590 | 3.630 | 68,741 | -0.01(-0.27%) |
Sep 18, 2013 | 3.540 | 3.650 | 3.520 | 3.640 | 0 | +0.09(+2.54%) |
Sep 17, 2013 | 3.540 | 3.640 | 3.510 | 3.550 | 0 | +0.04(+1.14%) |
Sep 16, 2013 | 3.570 | 3.570 | 3.470 | 3.510 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 3.490 | 3.540 | 3.470 | 3.510 | 0 | +0.06(+1.74%) |
Sep 12, 2013 | 3.480 | 3.540 | 3.430 | 3.450 | 0 | -0.02(-0.58%) |
Sep 11, 2013 | 3.500 | 3.590 | 3.470 | 3.470 | 0 | -0.05(-1.42%) |
Sep 10, 2013 | 3.480 | 3.660 | 3.440 | 3.520 | 161,112 | +0.06(+1.73%) |
Sep 09, 2013 | 3.440 | 3.480 | 3.330 | 3.460 | 0 | +0.03(+0.87%) |
Sep 06, 2013 | 3.460 | 3.480 | 3.360 | 3.430 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 3.360 | 3.500 | 3.360 | 3.430 | 0 | +0.08(+2.39%) |
Sep 04, 2013 | 3.380 | 3.510 | 3.330 | 3.350 | 0 | -0.02(-0.59%) |
Sep 03, 2013 | 3.360 | 3.450 | 3.270 | 3.370 | 0 | +0.07(+2.12%) |
Aug 30, 2013 | 3.400 | 3.400 | 3.290 | 3.300 | 0 | -0.11(-3.23%) |
Aug 29, 2013 | 3.380 | 3.530 | 3.260 | 3.410 | 107,267 | +0.02(+0.59%) |
Aug 28, 2013 | 3.320 | 3.400 | 3.320 | 3.390 | 0 | +0.06(+1.80%) |
Aug 27, 2013 | 3.440 | 3.560 | 3.320 | 3.330 | 95,062 | -0.17(-4.86%) |
Aug 26, 2013 | 3.520 | 3.590 | 3.470 | 3.500 | 0 | -0.03(-0.85%) |
Aug 23, 2013 | 3.450 | 3.600 | 3.370 | 3.530 | 0 | +0.08(+2.32%) |
Aug 22, 2013 | 3.380 | 3.480 | 3.380 | 3.450 | 99,349 | +0.10(+2.99%) |
Aug 21, 2013 | 3.370 | 3.450 | 3.340 | 3.350 | 0 | -0.05(-1.47%) |
Aug 20, 2013 | 3.340 | 3.440 | 3.310 | 3.400 | 81,246 | +0.09(+2.72%) |
Aug 19, 2013 | 3.340 | 3.450 | 3.310 | 3.310 | 71,534 | -0.06(-1.78%) |
Aug 16, 2013 | 3.330 | 3.500 | 3.330 | 3.370 | 0 | +0.02(+0.60%) |
Aug 15, 2013 | 3.450 | 3.500 | 3.350 | 3.350 | 112,987 | -0.17(-4.83%) |
Aug 14, 2013 | 3.500 | 3.580 | 3.480 | 3.520 | 119,588 | +0.02(+0.57%) |
Aug 13, 2013 | 3.480 | 3.500 | 3.450 | 3.500 | 65,893 | +0.01(+0.29%) |
Aug 12, 2013 | 3.370 | 3.580 | 3.370 | 3.490 | 102,576 | +0.07(+2.05%) |
Aug 09, 2013 | 3.440 | 3.510 | 3.420 | 3.420 | 67,700 | -0.04(-1.16%) |
Aug 08, 2013 | 3.550 | 3.550 | 3.430 | 3.460 | 72,708 | -0.05(-1.42%) |
Aug 07, 2013 | 3.550 | 3.610 | 3.490 | 3.510 | 73,730 | -0.05(-1.40%) |
Aug 06, 2013 | 3.670 | 3.670 | 3.550 | 3.560 | 115,539 | -0.11(-3.00%) |
Aug 05, 2013 | 3.630 | 3.670 | 3.510 | 3.670 | 94,868 | +0.04(+1.10%) |
Aug 02, 2013 | 3.680 | 3.720 | 3.620 | 3.630 | 77,639 | -0.09(-2.42%) |