Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.440 | 4.490 | 4.320 | 4.400 | 4,121,652 | -0.02(-0.45%) |
Oct 30, 2013 | 4.380 | 4.420 | 4.260 | 4.420 | 5,964,081 | -0.01(-0.23%) |
Oct 29, 2013 | 4.160 | 4.450 | 4.115 | 4.430 | 8,761,642 | +0.25(+5.98%) |
Oct 28, 2013 | 4.270 | 4.280 | 4.150 | 4.180 | 2,614,272 | -0.09(-2.11%) |
Oct 25, 2013 | 4.340 | 4.350 | 4.200 | 4.270 | 3,549,730 | +0.02(+0.47%) |
Oct 24, 2013 | 4.150 | 4.320 | 4.150 | 4.250 | 4,894,701 | +0.14(+3.41%) |
Oct 23, 2013 | 3.940 | 4.140 | 3.910 | 4.110 | 5,561,911 | +0.13(+3.27%) |
Oct 22, 2013 | 4.190 | 4.220 | 3.880 | 3.980 | 7,051,881 | -0.08(-1.97%) |
Oct 21, 2013 | 4.220 | 4.220 | 4.050 | 4.060 | 5,247,508 | -0.14(-3.33%) |
Oct 18, 2013 | 4.190 | 4.230 | 4.160 | 4.200 | 4,100,763 | +0.06(+1.33%) |
Oct 17, 2013 | 4.160 | 4.250 | 4.080 | 4.145 | 4,585,150 | +0.02(+0.61%) |
Oct 16, 2013 | 4.300 | 4.350 | 4.050 | 4.120 | 7,913,218 | -0.24(-5.50%) |
Oct 15, 2013 | 4.350 | 4.460 | 4.280 | 4.360 | 7,533,621 | +0.01(+0.23%) |
Oct 14, 2013 | 4.080 | 4.400 | 4.040 | 4.350 | 6,141,080 | +0.22(+5.33%) |
Oct 11, 2013 | 3.920 | 4.160 | 3.900 | 4.130 | 4,030,755 | +0.20(+5.09%) |
Oct 10, 2013 | 3.930 | 3.975 | 3.840 | 3.930 | 4,540,803 | +0.08(+2.08%) |
Oct 09, 2013 | 3.930 | 3.930 | 3.810 | 3.850 | 4,492,325 | -0.04(-1.03%) |
Oct 08, 2013 | 3.990 | 4.070 | 3.860 | 3.890 | 4,663,365 | -0.13(-3.23%) |
Oct 07, 2013 | 3.980 | 4.070 | 3.940 | 4.020 | 2,472,642 | +0.00(+0.00%) |
Oct 04, 2013 | 3.890 | 4.130 | 3.889 | 4.020 | 5,253,344 | +0.15(+3.88%) |
Oct 03, 2013 | 3.870 | 3.920 | 3.810 | 3.870 | 3,178,442 | -0.03(-0.77%) |
Oct 02, 2013 | 3.870 | 3.965 | 3.830 | 3.900 | 3,851,299 | +0.02(+0.52%) |
Oct 01, 2013 | 3.770 | 3.990 | 3.730 | 3.880 | 6,982,987 | +0.13(+3.47%) |
Sep 30, 2013 | 3.750 | 3.890 | 3.740 | 3.750 | 5,059,732 | -0.08(-2.09%) |
Sep 27, 2013 | 3.920 | 3.926 | 3.750 | 3.830 | 6,694,181 | -0.11(-2.79%) |
Sep 26, 2013 | 4.030 | 4.080 | 3.920 | 3.940 | 3,676,272 | -0.07(-1.75%) |
Sep 25, 2013 | 4.000 | 4.090 | 3.990 | 4.010 | 3,296,173 | +0.01(+0.25%) |
Sep 24, 2013 | 4.010 | 4.027 | 3.930 | 4.000 | 4,800,686 | -0.02(-0.50%) |
Sep 23, 2013 | 4.070 | 4.140 | 4.010 | 4.020 | 3,390,592 | -0.07(-1.59%) |
Sep 20, 2013 | 3.940 | 4.200 | 3.860 | 4.085 | 13,269,945 | -0.36(-8.00%) |
Sep 19, 2013 | 4.520 | 4.650 | 4.410 | 4.440 | 12,751,847 | -0.06(-1.33%) |
Sep 18, 2013 | 4.090 | 4.500 | 4.040 | 4.500 | 11,082,264 | +0.41(+10.02%) |
Sep 17, 2013 | 3.970 | 4.110 | 3.970 | 4.090 | 4,073,233 | +0.12(+3.02%) |
Sep 16, 2013 | 4.060 | 4.080 | 3.940 | 3.970 | 6,356,157 | -0.01(-0.25%) |
Sep 13, 2013 | 3.920 | 4.000 | 3.890 | 3.980 | 4,516,600 | +0.04(+1.02%) |
Sep 12, 2013 | 4.100 | 4.110 | 3.890 | 3.940 | 8,165,460 | -0.20(-4.83%) |
Sep 11, 2013 | 3.900 | 4.170 | 3.840 | 4.140 | 11,035,840 | +0.26(+6.70%) |
Sep 10, 2013 | 3.760 | 3.950 | 3.710 | 3.880 | 9,945,247 | +0.20(+5.43%) |
Sep 09, 2013 | 3.490 | 3.740 | 3.490 | 3.680 | 7,956,869 | +0.22(+6.36%) |
Sep 06, 2013 | 3.430 | 3.520 | 3.420 | 3.460 | 4,303,185 | +0.06(+1.76%) |
Sep 05, 2013 | 3.320 | 3.485 | 3.320 | 3.400 | 4,964,398 | +0.06(+1.80%) |
Sep 04, 2013 | 3.340 | 3.360 | 3.300 | 3.340 | 2,693,120 | -0.01(-0.30%) |
Sep 03, 2013 | 3.420 | 3.450 | 3.310 | 3.350 | 4,398,483 | -0.01(-0.30%) |
Aug 30, 2013 | 3.350 | 3.440 | 3.320 | 3.360 | 3,658,996 | +0.00(+0.00%) |
Aug 29, 2013 | 3.440 | 3.470 | 3.360 | 3.360 | 3,864,472 | -0.10(-2.89%) |
Aug 28, 2013 | 3.510 | 3.540 | 3.460 | 3.460 | 3,044,045 | -0.08(-2.26%) |
Aug 27, 2013 | 3.510 | 3.610 | 3.500 | 3.540 | 5,597,613 | -0.01(-0.28%) |
Aug 26, 2013 | 3.570 | 3.635 | 3.530 | 3.550 | 3,546,707 | +0.00(+0.00%) |
Aug 23, 2013 | 3.470 | 3.590 | 3.470 | 3.550 | 3,640,198 | +0.08(+2.31%) |
Aug 22, 2013 | 3.390 | 3.490 | 3.380 | 3.470 | 3,741,820 | +0.13(+3.89%) |
Aug 21, 2013 | 3.410 | 3.440 | 3.310 | 3.340 | 4,095,286 | -0.03(-0.89%) |
Aug 20, 2013 | 3.390 | 3.540 | 3.350 | 3.370 | 3,797,558 | -0.03(-0.88%) |
Aug 19, 2013 | 3.550 | 3.600 | 3.310 | 3.400 | 7,019,367 | -0.17(-4.76%) |
Aug 16, 2013 | 3.590 | 3.660 | 3.530 | 3.570 | 5,788,089 | -0.05(-1.38%) |
Aug 15, 2013 | 3.590 | 3.660 | 3.530 | 3.620 | 4,823,581 | -0.03(-0.82%) |
Aug 14, 2013 | 3.680 | 3.760 | 3.630 | 3.650 | 3,767,414 | +0.02(+0.55%) |
Aug 13, 2013 | 3.780 | 3.790 | 3.610 | 3.630 | 3,736,947 | -0.11(-2.94%) |
Aug 12, 2013 | 3.610 | 3.820 | 3.610 | 3.740 | 7,639,422 | +0.17(+4.76%) |
Aug 09, 2013 | 3.520 | 3.690 | 3.500 | 3.570 | 7,231,201 | +0.07(+2.00%) |
Aug 08, 2013 | 3.450 | 3.560 | 3.400 | 3.500 | 5,999,167 | +0.08(+2.34%) |
Aug 07, 2013 | 3.330 | 3.430 | 3.310 | 3.420 | 3,380,343 | +0.09(+2.70%) |
Aug 06, 2013 | 3.440 | 3.440 | 3.305 | 3.330 | 3,693,895 | -0.11(-3.20%) |
Aug 05, 2013 | 3.410 | 3.470 | 3.400 | 3.440 | 2,795,451 | +0.04(+1.18%) |
Aug 02, 2013 | 3.330 | 3.420 | 3.300 | 3.400 | 2,268,803 | +0.05(+1.49%) |