Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.870 | 4.140 | 3.770 | 4.110 | 895,343 | +0.14(+3.53%) |
Oct 30, 2013 | 4.200 | 4.210 | 3.970 | 3.970 | 583,984 | -0.22(-5.25%) |
Oct 29, 2013 | 4.180 | 4.270 | 4.140 | 4.190 | 0 | +0.04(+0.96%) |
Oct 28, 2013 | 4.220 | 4.250 | 4.120 | 4.150 | 0 | -0.07(-1.66%) |
Oct 25, 2013 | 4.210 | 4.300 | 4.110 | 4.220 | 0 | +0.01(+0.24%) |
Oct 24, 2013 | 4.260 | 4.400 | 4.120 | 4.210 | 1,124,035 | -0.05(-1.17%) |
Oct 23, 2013 | 4.910 | 4.950 | 4.240 | 4.260 | 2,298,531 | -0.99(-18.86%) |
Oct 22, 2013 | 5.450 | 5.480 | 5.200 | 5.250 | 1,172,733 | -0.11(-2.05%) |
Oct 21, 2013 | 5.290 | 5.370 | 5.170 | 5.360 | 648,455 | +0.07(+1.32%) |
Oct 18, 2013 | 5.300 | 5.410 | 5.120 | 5.290 | 761,874 | +0.00(+0.00%) |
Oct 17, 2013 | 5.030 | 5.380 | 5.000 | 5.290 | 1,323,170 | +0.15(+2.92%) |
Oct 16, 2013 | 4.940 | 5.150 | 4.780 | 5.140 | 665,645 | +0.22(+4.47%) |
Oct 15, 2013 | 4.900 | 5.020 | 4.870 | 4.920 | 468,075 | +0.02(+0.41%) |
Oct 14, 2013 | 4.930 | 4.990 | 4.760 | 4.900 | 626,212 | -0.09(-1.80%) |
Oct 11, 2013 | 5.230 | 5.310 | 4.930 | 4.990 | 0 | -0.11(-2.16%) |
Oct 10, 2013 | 5.040 | 5.430 | 4.960 | 5.100 | 1,825,505 | +0.17(+3.45%) |
Oct 09, 2013 | 4.920 | 5.100 | 4.601 | 4.930 | 0 | +0.01(+0.20%) |
Oct 08, 2013 | 5.360 | 5.420 | 4.850 | 4.920 | 1,332,261 | -0.45(-8.38%) |
Oct 07, 2013 | 5.370 | 5.570 | 5.350 | 5.370 | 0 | -0.08(-1.47%) |
Oct 04, 2013 | 5.570 | 5.620 | 5.420 | 5.450 | 0 | -0.08(-1.45%) |
Oct 03, 2013 | 5.610 | 5.630 | 5.320 | 5.530 | 0 | -0.08(-1.43%) |
Oct 02, 2013 | 5.790 | 5.930 | 5.540 | 5.610 | 1,670,283 | -0.23(-3.94%) |
Oct 01, 2013 | 5.500 | 5.945 | 5.470 | 5.840 | 1,885,504 | +0.25(+4.47%) |
Sep 27, 2013 | 5.800 | 5.980 | 5.400 | 5.590 | 0 | -0.20(-3.45%) |
Sep 26, 2013 | 5.870 | 6.100 | 5.320 | 5.790 | 3,816,147 | -0.19(-3.18%) |
Sep 25, 2013 | 3.980 | 6.500 | 3.850 | 5.980 | 9,512,560 | +2.52(+72.83%) |
Sep 24, 2013 | 3.350 | 3.550 | 3.340 | 3.460 | 303,100 | +0.13(+3.90%) |
Sep 23, 2013 | 3.420 | 3.450 | 3.320 | 3.330 | 302,919 | -0.10(-2.92%) |
Sep 20, 2013 | 3.540 | 3.540 | 3.410 | 3.430 | 0 | -0.10(-2.83%) |
Sep 19, 2013 | 3.540 | 3.570 | 3.410 | 3.530 | 222,862 | +0.00(+0.00%) |
Sep 18, 2013 | 3.470 | 3.620 | 3.450 | 3.530 | 0 | +0.05(+1.44%) |
Sep 17, 2013 | 3.600 | 3.605 | 3.400 | 3.480 | 0 | -0.11(-3.06%) |
Sep 16, 2013 | 3.680 | 3.670 | 3.570 | 3.590 | 0 | -0.06(-1.64%) |
Sep 13, 2013 | 3.770 | 3.810 | 3.630 | 3.650 | 0 | -0.12(-3.18%) |
Sep 12, 2013 | 3.960 | 3.960 | 3.750 | 3.770 | 0 | -0.22(-5.51%) |
Sep 11, 2013 | 3.800 | 4.000 | 3.800 | 3.990 | 0 | +0.19(+5.00%) |
Sep 10, 2013 | 3.710 | 3.860 | 3.610 | 3.800 | 675,427 | +0.13(+3.54%) |
Sep 09, 2013 | 3.690 | 3.700 | 3.590 | 3.670 | 0 | +0.01(+0.27%) |
Sep 06, 2013 | 3.670 | 3.740 | 3.560 | 3.660 | 0 | +0.02(+0.55%) |
Sep 05, 2013 | 3.700 | 3.780 | 3.560 | 3.640 | 0 | -0.06(-1.62%) |
Sep 04, 2013 | 3.670 | 3.820 | 3.630 | 3.700 | 0 | +0.01(+0.27%) |
Sep 03, 2013 | 4.230 | 4.230 | 3.550 | 3.690 | 0 | -0.49(-11.72%) |
Aug 30, 2013 | 4.190 | 4.210 | 4.071 | 4.180 | 0 | -0.02(-0.48%) |
Aug 29, 2013 | 4.180 | 4.370 | 4.120 | 4.200 | 352,935 | -0.02(-0.47%) |
Aug 28, 2013 | 4.060 | 4.260 | 4.010 | 4.220 | 282,852 | +0.15(+3.69%) |
Aug 27, 2013 | 4.330 | 4.330 | 4.010 | 4.070 | 704,201 | -0.35(-7.92%) |
Aug 26, 2013 | 4.450 | 4.720 | 4.320 | 4.420 | 0 | -0.01(-0.23%) |
Aug 23, 2013 | 4.240 | 4.490 | 4.161 | 4.430 | 0 | +0.23(+5.48%) |
Aug 22, 2013 | 4.090 | 4.380 | 4.070 | 4.200 | 523,815 | +0.16(+3.96%) |
Aug 21, 2013 | 3.950 | 4.110 | 3.870 | 4.040 | 546,966 | +0.08(+2.02%) |
Aug 20, 2013 | 3.650 | 4.033 | 3.620 | 3.960 | 568,839 | +0.30(+8.20%) |
Aug 19, 2013 | 3.560 | 3.850 | 3.560 | 3.660 | 459,581 | +0.07(+1.95%) |
Aug 16, 2013 | 3.620 | 3.670 | 3.560 | 3.590 | 0 | -0.06(-1.64%) |
Aug 15, 2013 | 3.650 | 3.720 | 3.580 | 3.650 | 434,392 | -0.05(-1.35%) |
Aug 14, 2013 | 3.700 | 3.800 | 3.660 | 3.700 | 346,163 | +0.01(+0.27%) |
Aug 13, 2013 | 3.700 | 3.780 | 3.650 | 3.690 | 368,808 | -0.01(-0.27%) |
Aug 12, 2013 | 3.530 | 3.740 | 3.500 | 3.700 | 532,752 | +0.13(+3.64%) |
Aug 09, 2013 | 3.510 | 3.690 | 3.500 | 3.570 | 431,579 | +0.07(+2.00%) |
Aug 08, 2013 | 3.590 | 3.590 | 3.330 | 3.500 | 600,072 | -0.09(-2.51%) |
Aug 07, 2013 | 3.450 | 3.660 | 3.400 | 3.590 | 824,110 | +0.13(+3.76%) |
Aug 06, 2013 | 3.290 | 3.490 | 3.051 | 3.460 | 1,001,939 | +0.13(+3.90%) |
Aug 05, 2013 | 2.870 | 3.450 | 2.850 | 3.330 | 1,931,682 | +0.48(+16.84%) |
Aug 02, 2013 | 2.830 | 2.920 | 2.720 | 2.850 | 744,104 | +0.18(+6.74%) |