Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.180 | 4.332 | 4.130 | 4.180 | 0 | +0.03(+0.72%) |
Nov 27, 2013 | 4.050 | 4.190 | 3.961 | 4.150 | 0 | +0.14(+3.49%) |
Nov 26, 2013 | 3.950 | 4.100 | 3.830 | 4.010 | 0 | +0.07(+1.78%) |
Nov 25, 2013 | 3.700 | 3.990 | 3.620 | 3.940 | 1,848,950 | +0.28(+7.65%) |
Nov 22, 2013 | 3.730 | 3.780 | 3.605 | 3.660 | 0 | -0.01(-0.27%) |
Nov 21, 2013 | 3.520 | 3.670 | 3.450 | 3.670 | 732,139 | +0.15(+4.26%) |
Nov 20, 2013 | 3.550 | 3.650 | 3.425 | 3.520 | 0 | +0.01(+0.28%) |
Nov 19, 2013 | 3.610 | 3.680 | 3.500 | 3.510 | 588,407 | -0.08(-2.23%) |
Nov 18, 2013 | 3.890 | 3.910 | 3.560 | 3.590 | 0 | -0.24(-6.27%) |
Nov 15, 2013 | 3.590 | 3.880 | 3.550 | 3.830 | 0 | +0.33(+9.43%) |
Nov 14, 2013 | 3.360 | 3.600 | 3.360 | 3.500 | 907,601 | +0.26(+8.02%) |
Nov 12, 2013 | 3.280 | 3.300 | 3.200 | 3.240 | 0 | -0.04(-1.22%) |
Nov 11, 2013 | 3.130 | 3.400 | 3.110 | 3.280 | 947,072 | +0.18(+5.81%) |
Nov 08, 2013 | 3.090 | 3.300 | 3.050 | 3.100 | 0 | +0.01(+0.29%) |
Nov 07, 2013 | 3.370 | 3.480 | 3.050 | 3.091 | 1,334,735 | -0.26(-7.73%) |
Nov 06, 2013 | 3.590 | 3.630 | 3.320 | 3.350 | 1,151,059 | -0.24(-6.71%) |
Nov 05, 2013 | 3.530 | 3.600 | 3.460 | 3.591 | 757,709 | +0.06(+1.73%) |
Nov 04, 2013 | 3.510 | 3.630 | 3.510 | 3.530 | 860,003 | +0.03(+0.86%) |
Nov 01, 2013 | 3.560 | 3.590 | 3.500 | 3.500 | 0 | -0.03(-0.85%) |
Oct 31, 2013 | 3.600 | 3.750 | 3.340 | 3.530 | 0 | -0.13(-3.55%) |
Oct 30, 2013 | 3.590 | 3.740 | 3.520 | 3.660 | 1,020,629 | +0.08(+2.23%) |
Oct 29, 2013 | 3.630 | 3.679 | 3.500 | 3.580 | 0 | -0.02(-0.56%) |
Oct 28, 2013 | 3.620 | 3.769 | 3.580 | 3.600 | 0 | -0.02(-0.55%) |
Oct 25, 2013 | 3.660 | 3.690 | 3.605 | 3.620 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 3.640 | 3.920 | 3.570 | 3.620 | 10,351,759 | -0.41(-10.06%) |
Oct 23, 2013 | 4.650 | 4.780 | 3.970 | 4.025 | 3,807,224 | -0.90(-18.36%) |
Oct 22, 2013 | 4.770 | 5.000 | 4.750 | 4.930 | 1,066,765 | +0.19(+4.01%) |
Oct 21, 2013 | 4.830 | 5.130 | 4.660 | 4.740 | 1,218,752 | -0.20(-4.05%) |
Oct 18, 2013 | 5.240 | 5.240 | 4.860 | 4.940 | 1,839,040 | -0.24(-4.63%) |
Oct 17, 2013 | 4.500 | 5.239 | 4.430 | 5.180 | 2,371,267 | +0.73(+16.43%) |
Oct 16, 2013 | 4.120 | 4.550 | 4.100 | 4.449 | 947,603 | +0.36(+8.78%) |
Oct 15, 2013 | 4.370 | 4.370 | 4.045 | 4.090 | 874,654 | -0.26(-5.98%) |
Oct 14, 2013 | 4.440 | 4.460 | 4.260 | 4.350 | 429,678 | -0.15(-3.33%) |
Oct 11, 2013 | 4.310 | 4.510 | 4.270 | 4.500 | 0 | +0.17(+3.93%) |
Oct 10, 2013 | 4.370 | 4.540 | 4.250 | 4.330 | 681,819 | +0.04(+0.93%) |
Oct 09, 2013 | 4.460 | 4.500 | 3.850 | 4.290 | 0 | -0.11(-2.50%) |
Oct 08, 2013 | 4.600 | 4.600 | 4.300 | 4.400 | 1,207,194 | -0.20(-4.35%) |
Oct 07, 2013 | 4.650 | 4.780 | 4.520 | 4.600 | 0 | -0.08(-1.71%) |
Oct 04, 2013 | 4.190 | 4.760 | 4.180 | 4.680 | 2,137,525 | +0.50(+11.96%) |
Oct 03, 2013 | 4.240 | 4.330 | 4.060 | 4.180 | 0 | -0.05(-1.18%) |
Oct 02, 2013 | 4.140 | 4.290 | 4.100 | 4.230 | 769,552 | +0.03(+0.71%) |
Oct 01, 2013 | 3.920 | 4.315 | 3.770 | 4.200 | 1,918,374 | +0.58(+16.02%) |
Sep 27, 2013 | 3.200 | 4.040 | 3.200 | 3.620 | 0 | +0.44(+13.84%) |
Sep 26, 2013 | 3.200 | 3.250 | 3.120 | 3.180 | 355,965 | -0.01(-0.31%) |
Sep 25, 2013 | 3.270 | 3.340 | 3.190 | 3.190 | 390,959 | -0.07(-2.15%) |
Sep 24, 2013 | 3.230 | 3.320 | 3.160 | 3.260 | 518,884 | +0.04(+1.24%) |
Sep 23, 2013 | 3.290 | 3.290 | 3.150 | 3.220 | 428,794 | -0.06(-1.83%) |
Sep 20, 2013 | 3.310 | 3.340 | 3.200 | 3.280 | 0 | -0.01(-0.30%) |
Sep 19, 2013 | 3.250 | 3.320 | 3.220 | 3.290 | 296,562 | +0.01(+0.30%) |
Sep 18, 2013 | 3.240 | 3.330 | 3.180 | 3.280 | 0 | +0.05(+1.55%) |
Sep 17, 2013 | 3.150 | 3.265 | 3.110 | 3.230 | 0 | +0.09(+2.87%) |
Sep 16, 2013 | 3.230 | 3.260 | 3.110 | 3.140 | 0 | -0.04(-1.26%) |
Sep 13, 2013 | 3.210 | 3.230 | 3.070 | 3.180 | 0 | -0.03(-0.93%) |
Sep 12, 2013 | 3.240 | 3.290 | 3.130 | 3.210 | 0 | -0.06(-1.83%) |
Sep 11, 2013 | 3.230 | 3.270 | 3.210 | 3.270 | 0 | +0.03(+0.93%) |
Sep 10, 2013 | 3.310 | 3.440 | 3.180 | 3.240 | 692,876 | -0.07(-2.11%) |
Sep 09, 2013 | 3.140 | 3.360 | 3.130 | 3.310 | 0 | +0.18(+5.75%) |
Sep 06, 2013 | 3.160 | 3.190 | 3.060 | 3.130 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 3.030 | 3.170 | 2.990 | 3.140 | 755,944 | +0.14(+4.67%) |
Sep 04, 2013 | 3.010 | 3.065 | 2.945 | 3.000 | 0 | -0.01(-0.33%) |