Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.770 | 3.810 | 3.450 | 3.640 | 658,144 | -0.14(-3.70%) |
Oct 30, 2013 | 3.920 | 3.950 | 3.740 | 3.780 | 376,428 | -0.14(-3.57%) |
Oct 29, 2013 | 4.100 | 4.100 | 3.800 | 3.920 | 0 | -0.17(-4.16%) |
Oct 28, 2013 | 4.150 | 4.150 | 4.020 | 4.090 | 0 | -0.04(-1.09%) |
Oct 25, 2013 | 4.190 | 4.230 | 4.080 | 4.135 | 0 | -0.04(-0.84%) |
Oct 24, 2013 | 4.080 | 4.200 | 4.030 | 4.170 | 409,269 | +0.11(+2.71%) |
Oct 23, 2013 | 4.070 | 4.090 | 4.020 | 4.060 | 260,770 | -0.04(-0.98%) |
Oct 22, 2013 | 4.130 | 4.250 | 4.020 | 4.100 | 311,106 | +0.00(+0.00%) |
Oct 21, 2013 | 4.090 | 4.150 | 4.010 | 4.100 | 586,035 | +0.00(+0.00%) |
Oct 18, 2013 | 4.190 | 4.340 | 4.025 | 4.100 | 399,258 | -0.05(-1.20%) |
Oct 17, 2013 | 4.110 | 4.179 | 4.090 | 4.150 | 440,699 | +0.03(+0.73%) |
Oct 16, 2013 | 4.110 | 4.260 | 4.050 | 4.120 | 426,428 | +0.05(+1.23%) |
Oct 15, 2013 | 4.120 | 4.140 | 4.020 | 4.070 | 307,666 | -0.06(-1.45%) |
Oct 14, 2013 | 4.120 | 4.150 | 4.040 | 4.130 | 379,710 | -0.01(-0.24%) |
Oct 11, 2013 | 4.170 | 4.240 | 4.100 | 4.140 | 0 | -0.01(-0.24%) |
Oct 10, 2013 | 4.220 | 4.530 | 4.115 | 4.150 | 537,257 | -0.01(-0.24%) |
Oct 09, 2013 | 4.190 | 4.240 | 3.955 | 4.160 | 531,184 | -0.03(-0.72%) |
Oct 08, 2013 | 4.620 | 4.670 | 4.095 | 4.190 | 765,768 | -0.42(-9.11%) |
Oct 07, 2013 | 4.370 | 4.670 | 4.350 | 4.610 | 0 | +0.19(+4.30%) |
Oct 04, 2013 | 4.500 | 4.610 | 4.385 | 4.420 | 0 | -0.08(-1.78%) |
Oct 03, 2013 | 4.460 | 4.580 | 4.320 | 4.500 | 0 | +0.04(+0.90%) |
Oct 02, 2013 | 4.730 | 4.780 | 4.450 | 4.460 | 804,555 | -0.31(-6.50%) |
Oct 01, 2013 | 5.040 | 5.280 | 4.690 | 4.770 | 1,032,283 | -0.25(-4.98%) |
Sep 30, 2013 | 5.080 | 5.180 | 4.970 | 5.020 | 0 | -0.16(-3.09%) |
Sep 27, 2013 | 5.100 | 5.410 | 5.100 | 5.180 | 0 | +0.02(+0.39%) |
Sep 26, 2013 | 5.200 | 5.250 | 5.110 | 5.160 | 305,461 | -0.01(-0.19%) |
Sep 25, 2013 | 5.180 | 5.340 | 5.090 | 5.170 | 409,636 | -0.02(-0.39%) |
Sep 24, 2013 | 5.070 | 5.360 | 5.020 | 5.190 | 408,183 | +0.13(+2.57%) |
Sep 23, 2013 | 5.220 | 5.280 | 4.890 | 5.060 | 708,417 | -0.18(-3.44%) |
Sep 20, 2013 | 5.470 | 5.515 | 5.150 | 5.240 | 0 | -0.22(-4.03%) |
Sep 19, 2013 | 5.560 | 5.650 | 5.370 | 5.460 | 328,466 | -0.05(-0.91%) |
Sep 18, 2013 | 5.410 | 5.710 | 5.360 | 5.510 | 0 | +0.08(+1.47%) |
Sep 17, 2013 | 5.270 | 5.480 | 5.210 | 5.430 | 0 | +0.16(+3.04%) |
Sep 16, 2013 | 5.800 | 5.880 | 5.260 | 5.270 | 0 | -0.58(-9.91%) |
Sep 13, 2013 | 5.730 | 5.920 | 5.380 | 5.850 | 0 | +0.15(+2.63%) |
Sep 12, 2013 | 5.900 | 5.970 | 5.620 | 5.700 | 0 | -0.21(-3.55%) |
Sep 11, 2013 | 5.970 | 6.110 | 5.860 | 5.910 | 368,890 | -0.10(-1.66%) |
Sep 10, 2013 | 6.030 | 6.110 | 5.850 | 6.010 | 465,081 | +0.01(+0.17%) |
Sep 09, 2013 | 5.900 | 6.120 | 5.870 | 6.000 | 0 | +0.12(+2.04%) |
Sep 06, 2013 | 6.250 | 6.290 | 5.790 | 5.880 | 0 | -0.09(-1.51%) |
Sep 05, 2013 | 5.650 | 6.000 | 5.650 | 5.970 | 0 | +0.31(+5.48%) |
Sep 04, 2013 | 5.610 | 5.750 | 5.550 | 5.660 | 0 | +0.04(+0.71%) |
Sep 03, 2013 | 5.650 | 5.780 | 5.460 | 5.620 | 0 | +0.06(+1.08%) |
Aug 30, 2013 | 5.700 | 5.740 | 5.413 | 5.560 | 0 | -0.17(-2.97%) |
Aug 29, 2013 | 5.400 | 5.790 | 5.380 | 5.730 | 366,638 | +0.30(+5.52%) |
Aug 28, 2013 | 5.680 | 6.000 | 5.420 | 5.430 | 837,840 | -0.26(-4.57%) |
Aug 27, 2013 | 5.190 | 5.850 | 5.050 | 5.690 | 1,646,373 | +0.48(+9.21%) |
Aug 26, 2013 | 4.820 | 5.450 | 4.820 | 5.210 | 0 | +0.42(+8.77%) |
Aug 23, 2013 | 4.620 | 4.820 | 4.550 | 4.790 | 0 | +0.18(+3.90%) |
Aug 22, 2013 | 4.480 | 4.660 | 4.480 | 4.610 | 293,459 | +0.14(+3.13%) |
Aug 21, 2013 | 4.450 | 4.565 | 4.430 | 4.470 | 556,013 | -0.02(-0.45%) |
Aug 20, 2013 | 4.410 | 4.640 | 4.400 | 4.490 | 879,462 | +0.10(+2.28%) |
Aug 19, 2013 | 4.570 | 4.580 | 4.360 | 4.390 | 622,467 | -0.17(-3.73%) |
Aug 16, 2013 | 4.540 | 4.720 | 4.510 | 4.560 | 0 | -0.04(-0.87%) |
Aug 15, 2013 | 4.630 | 4.660 | 4.410 | 4.600 | 413,999 | -0.18(-3.77%) |
Aug 14, 2013 | 4.630 | 4.820 | 4.610 | 4.780 | 408,887 | +0.13(+2.80%) |
Aug 13, 2013 | 4.680 | 4.700 | 4.590 | 4.650 | 512,555 | -0.03(-0.64%) |
Aug 12, 2013 | 5.030 | 5.060 | 4.560 | 4.680 | 699,983 | -0.46(-8.95%) |
Aug 09, 2013 | 5.210 | 5.450 | 5.000 | 5.140 | 221,238 | -0.13(-2.47%) |
Aug 08, 2013 | 5.780 | 5.780 | 5.140 | 5.270 | 691,212 | -0.46(-8.03%) |
Aug 07, 2013 | 5.620 | 5.790 | 5.511 | 5.730 | 209,749 | +0.07(+1.24%) |
Aug 06, 2013 | 5.730 | 5.840 | 5.610 | 5.660 | 256,829 | -0.11(-1.91%) |
Aug 05, 2013 | 5.750 | 5.840 | 5.601 | 5.770 | 322,271 | -0.01(-0.17%) |
Aug 02, 2013 | 5.810 | 5.890 | 5.680 | 5.780 | 271,423 | -0.06(-1.03%) |