Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.500 | 4.590 | 4.320 | 4.340 | 955,508 | -0.18(-3.98%) |
Nov 28, 2013 | 4.510 | 4.580 | 4.510 | 4.520 | 217,106 | +0.02(+0.44%) |
Nov 27, 2013 | 4.660 | 4.660 | 4.450 | 4.500 | 688,300 | +0.03(+0.67%) |
Nov 26, 2013 | 4.180 | 4.800 | 4.180 | 4.470 | 4,470,574 | +0.08(+1.82%) |
Nov 25, 2013 | 4.410 | 4.420 | 4.310 | 4.390 | 339,844 | -0.08(-1.79%) |
Nov 22, 2013 | 4.640 | 4.670 | 4.400 | 4.470 | 571,274 | -0.20(-4.28%) |
Nov 21, 2013 | 4.690 | 4.720 | 4.590 | 4.670 | 536,603 | +0.00(+0.00%) |
Nov 20, 2013 | 4.530 | 4.820 | 4.530 | 4.670 | 3,278,062 | +0.15(+3.32%) |
Nov 19, 2013 | 4.270 | 4.560 | 4.240 | 4.520 | 6,083,601 | +0.28(+6.60%) |
Nov 18, 2013 | 4.280 | 4.320 | 4.170 | 4.240 | 905,521 | -0.05(-1.17%) |
Nov 15, 2013 | 4.250 | 4.300 | 4.190 | 4.290 | 604,199 | +0.02(+0.47%) |
Nov 14, 2013 | 4.370 | 4.400 | 4.150 | 4.270 | 1,175,032 | -0.50(-10.48%) |
Nov 12, 2013 | 4.820 | 4.820 | 4.640 | 4.770 | 436,884 | -0.10(-2.05%) |
Nov 11, 2013 | 4.920 | 4.980 | 4.750 | 4.870 | 341,848 | -0.06(-1.22%) |
Nov 08, 2013 | 5.100 | 5.100 | 4.880 | 4.930 | 1,079,671 | -0.15(-2.95%) |
Nov 07, 2013 | 5.160 | 5.160 | 5.000 | 5.080 | 315,457 | -0.03(-0.59%) |
Nov 06, 2013 | 5.050 | 5.200 | 5.010 | 5.110 | 577,864 | +0.09(+1.79%) |
Nov 05, 2013 | 4.830 | 5.020 | 4.720 | 5.020 | 1,492,877 | +0.17(+3.51%) |
Nov 04, 2013 | 4.840 | 4.880 | 4.690 | 4.850 | 524,089 | +0.00(+0.00%) |
Nov 01, 2013 | 5.000 | 5.010 | 4.770 | 4.850 | 656,393 | -0.18(-3.58%) |
Oct 31, 2013 | 5.080 | 5.080 | 5.000 | 5.030 | 891,734 | -0.10(-1.95%) |
Oct 30, 2013 | 5.100 | 5.130 | 5.000 | 5.130 | 501,404 | +0.04(+0.79%) |
Oct 29, 2013 | 5.070 | 5.150 | 5.020 | 5.090 | 565,616 | +0.03(+0.59%) |
Oct 28, 2013 | 5.200 | 5.220 | 5.010 | 5.060 | 5,179,615 | -0.04(-0.78%) |
Oct 25, 2013 | 5.050 | 5.110 | 4.920 | 5.100 | 568,094 | +0.09(+1.80%) |
Oct 24, 2013 | 5.000 | 5.110 | 4.940 | 5.010 | 680,045 | +0.06(+1.21%) |
Oct 23, 2013 | 5.080 | 5.340 | 4.950 | 4.950 | 1,984,155 | -0.16(-3.13%) |
Oct 22, 2013 | 4.710 | 5.170 | 4.650 | 5.110 | 2,851,408 | +0.48(+10.37%) |
Oct 21, 2013 | 4.890 | 5.120 | 4.510 | 4.630 | 1,875,270 | +0.05(+1.09%) |
Oct 18, 2013 | 4.160 | 4.590 | 4.150 | 4.580 | 1,733,153 | +0.42(+10.10%) |
Oct 17, 2013 | 4.250 | 4.250 | 4.120 | 4.160 | 324,787 | +0.00(+0.00%) |
Oct 16, 2013 | 4.150 | 4.180 | 4.130 | 4.160 | 422,530 | +0.01(+0.24%) |
Oct 15, 2013 | 4.230 | 4.300 | 4.110 | 4.150 | 1,648,332 | -0.11(-2.58%) |
Oct 11, 2013 | 4.260 | 4.260 | 4.260 | 0 | -0.08(-1.84%) | |
Oct 10, 2013 | 4.350 | 4.370 | 4.320 | 4.340 | 1,316,803 | +0.04(+0.93%) |
Oct 09, 2013 | 4.350 | 4.350 | 4.220 | 4.300 | 1,135,524 | -0.03(-0.69%) |
Oct 08, 2013 | 4.340 | 4.410 | 4.290 | 4.330 | 1,391,531 | -0.05(-1.14%) |
Oct 07, 2013 | 4.280 | 4.400 | 4.270 | 4.380 | 1,023,995 | +0.09(+2.10%) |
Oct 04, 2013 | 4.340 | 4.370 | 4.270 | 4.290 | 1,031,894 | -0.03(-0.69%) |
Oct 03, 2013 | 4.600 | 4.600 | 4.290 | 4.320 | 528,676 | -0.27(-5.88%) |
Oct 02, 2013 | 4.500 | 4.600 | 4.490 | 4.590 | 839,962 | +0.11(+2.46%) |
Oct 01, 2013 | 4.550 | 4.570 | 4.410 | 4.480 | 668,042 | -0.19(-4.07%) |
Sep 27, 2013 | 4.770 | 4.790 | 4.660 | 4.670 | 1,094,333 | -0.09(-1.89%) |
Sep 26, 2013 | 4.860 | 4.860 | 4.730 | 4.760 | 496,887 | -0.10(-2.06%) |
Sep 25, 2013 | 4.760 | 4.870 | 4.750 | 4.860 | 674,829 | +0.09(+1.89%) |
Sep 24, 2013 | 4.840 | 4.860 | 4.720 | 4.770 | 613,680 | -0.09(-1.85%) |
Sep 23, 2013 | 4.980 | 5.090 | 4.800 | 4.860 | 2,394,081 | -0.08(-1.62%) |
Sep 20, 2013 | 5.130 | 5.230 | 4.940 | 4.940 | 3,106,325 | -0.32(-6.08%) |
Sep 19, 2013 | 5.350 | 5.450 | 5.240 | 5.260 | 1,268,746 | -0.06(-1.13%) |
Sep 18, 2013 | 5.390 | 5.390 | 5.270 | 5.320 | 1,110,163 | -0.07(-1.30%) |
Sep 17, 2013 | 5.310 | 5.445 | 5.310 | 5.390 | 871,647 | +0.03(+0.56%) |
Sep 16, 2013 | 5.330 | 5.380 | 5.230 | 5.360 | 555,652 | +0.13(+2.49%) |
Sep 13, 2013 | 5.400 | 5.420 | 5.220 | 5.230 | 834,521 | -0.19(-3.51%) |
Sep 12, 2013 | 5.570 | 5.600 | 5.390 | 5.420 | 1,401,283 | -0.24(-4.24%) |
Sep 11, 2013 | 5.450 | 5.680 | 5.330 | 5.660 | 1,049,168 | +0.24(+4.43%) |
Sep 10, 2013 | 5.410 | 5.560 | 5.390 | 5.420 | 1,198,461 | +0.01(+0.18%) |
Sep 09, 2013 | 5.400 | 5.420 | 5.330 | 5.410 | 1,128,637 | +0.00(+0.00%) |
Sep 06, 2013 | 5.410 | 5.490 | 5.380 | 5.410 | 576,186 | +0.00(+0.00%) |
Sep 05, 2013 | 5.370 | 5.530 | 5.360 | 5.410 | 3,585,143 | +0.04(+0.74%) |
Sep 04, 2013 | 5.350 | 5.510 | 5.290 | 5.370 | 1,257,801 | -0.08(-1.47%) |