Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.183 | 4.187 | 4.096 | 4.154 | 392,449 | -0.01(-0.35%) |
Oct 30, 2013 | 4.278 | 4.278 | 4.147 | 4.169 | 262,116 | -0.11(-2.55%) |
Oct 29, 2013 | 4.278 | 4.285 | 4.220 | 4.278 | 200,348 | +0.01(+0.17%) |
Oct 28, 2013 | 4.300 | 4.300 | 4.213 | 4.271 | 309,000 | -0.02(-0.51%) |
Oct 25, 2013 | 4.256 | 4.293 | 4.220 | 4.293 | 283,817 | +0.04(+0.85%) |
Oct 24, 2013 | 4.183 | 4.264 | 4.162 | 4.256 | 296,136 | +0.08(+1.92%) |
Oct 23, 2013 | 4.133 | 4.198 | 4.126 | 4.176 | 203,289 | +0.03(+0.70%) |
Oct 22, 2013 | 4.103 | 4.169 | 4.103 | 4.147 | 251,685 | +0.04(+1.06%) |
Oct 21, 2013 | 4.103 | 4.111 | 4.045 | 4.103 | 437,665 | +0.01(+0.36%) |
Oct 18, 2013 | 4.140 | 4.140 | 4.067 | 4.089 | 253,800 | -0.02(-0.53%) |
Oct 17, 2013 | 3.994 | 4.111 | 3.980 | 4.111 | 419,371 | +0.11(+2.73%) |
Oct 16, 2013 | 3.965 | 4.031 | 3.965 | 4.002 | 764,823 | +0.05(+1.29%) |
Oct 15, 2013 | 3.914 | 3.994 | 3.914 | 3.951 | 253,874 | +0.04(+0.93%) |
Oct 14, 2013 | 3.885 | 3.951 | 3.849 | 3.914 | 287,375 | +0.01(+0.37%) |
Oct 11, 2013 | 3.791 | 3.907 | 3.783 | 3.900 | 471,102 | +0.09(+2.29%) |
Oct 10, 2013 | 3.776 | 3.834 | 3.776 | 3.812 | 335,237 | +0.08(+2.14%) |
Oct 09, 2013 | 3.761 | 3.805 | 3.718 | 3.732 | 313,904 | -0.02(-0.58%) |
Oct 08, 2013 | 3.820 | 3.820 | 3.740 | 3.754 | 231,364 | -0.06(-1.53%) |
Oct 07, 2013 | 3.711 | 3.812 | 3.711 | 3.812 | 207,962 | +0.07(+1.75%) |
Oct 04, 2013 | 3.732 | 3.820 | 3.711 | 3.747 | 157,119 | +0.01(+0.39%) |
Oct 03, 2013 | 3.791 | 3.812 | 3.718 | 3.732 | 174,119 | -0.08(-2.10%) |
Oct 02, 2013 | 3.827 | 3.849 | 3.769 | 3.812 | 301,173 | -0.04(-0.95%) |
Oct 01, 2013 | 3.761 | 3.856 | 3.747 | 3.849 | 392,576 | +0.08(+2.12%) |
Sep 27, 2013 | 3.798 | 3.827 | 3.761 | 3.769 | 205,825 | -0.05(-1.33%) |
Sep 26, 2013 | 3.805 | 3.849 | 3.783 | 3.820 | 357,893 | +0.01(+0.19%) |
Sep 25, 2013 | 3.783 | 3.842 | 3.761 | 3.812 | 327,617 | +0.02(+0.58%) |
Sep 24, 2013 | 3.798 | 3.842 | 3.783 | 3.791 | 317,004 | +0.00(+0.00%) |
Sep 23, 2013 | 3.769 | 3.827 | 3.732 | 3.791 | 288,792 | +0.02(+0.58%) |
Sep 20, 2013 | 3.791 | 3.791 | 3.718 | 3.769 | 1,392,544 | +0.00(+0.00%) |
Sep 19, 2013 | 3.783 | 3.842 | 3.754 | 3.769 | 474,038 | -0.01(-0.38%) |
Sep 18, 2013 | 3.761 | 3.849 | 3.703 | 3.783 | 1,399,704 | +0.03(+0.78%) |
Sep 17, 2013 | 3.740 | 3.791 | 3.732 | 3.754 | 438,484 | +0.00(+0.00%) |
Sep 16, 2013 | 3.820 | 3.791 | 3.718 | 3.754 | 708,180 | +0.01(+0.39%) |
Sep 13, 2013 | 3.747 | 3.784 | 3.732 | 3.740 | 322,209 | +0.00(+0.00%) |
Sep 12, 2013 | 3.711 | 3.761 | 3.711 | 3.740 | 417,278 | +0.01(+0.39%) |
Sep 11, 2013 | 3.718 | 3.747 | 3.703 | 3.725 | 287,856 | +0.00(+0.00%) |
Sep 10, 2013 | 3.725 | 3.747 | 3.645 | 3.725 | 272,589 | +0.01(+0.20%) |
Sep 09, 2013 | 3.667 | 3.718 | 3.638 | 3.718 | 320,702 | +0.07(+2.00%) |
Sep 06, 2013 | 3.616 | 3.660 | 3.558 | 3.645 | 297,482 | +0.06(+1.62%) |
Sep 05, 2013 | 3.609 | 3.609 | 3.536 | 3.587 | 290,083 | -0.01(-0.40%) |
Sep 04, 2013 | 3.558 | 3.601 | 3.521 | 3.601 | 212,755 | +0.05(+1.43%) |
Sep 03, 2013 | 3.601 | 3.601 | 3.470 | 3.551 | 367,368 | +0.00(+0.00%) |
Aug 30, 2013 | 3.601 | 3.616 | 3.492 | 3.551 | 770,756 | -0.07(-1.81%) |
Aug 29, 2013 | 3.580 | 3.641 | 3.572 | 3.616 | 236,292 | +0.02(+0.61%) |
Aug 28, 2013 | 3.660 | 3.718 | 3.587 | 3.594 | 238,059 | -0.05(-1.40%) |
Aug 27, 2013 | 3.703 | 3.761 | 3.638 | 3.645 | 291,738 | -0.09(-2.53%) |
Aug 26, 2013 | 3.747 | 3.747 | 3.689 | 3.740 | 327,640 | -0.01(-0.19%) |
Aug 23, 2013 | 3.689 | 3.761 | 3.652 | 3.747 | 926,699 | +0.08(+2.18%) |
Aug 22, 2013 | 3.616 | 3.696 | 3.587 | 3.667 | 267,061 | +0.06(+1.61%) |
Aug 21, 2013 | 3.609 | 3.638 | 3.536 | 3.609 | 460,435 | -0.02(-0.60%) |
Aug 20, 2013 | 3.514 | 3.645 | 3.514 | 3.631 | 1,256,651 | +0.13(+3.74%) |
Aug 19, 2013 | 3.536 | 3.543 | 3.456 | 3.500 | 567,225 | -0.04(-1.03%) |
Aug 16, 2013 | 3.638 | 3.660 | 3.521 | 3.536 | 835,944 | -0.09(-2.41%) |
Aug 15, 2013 | 3.711 | 3.718 | 3.609 | 3.623 | 433,579 | -0.14(-3.68%) |
Aug 14, 2013 | 3.798 | 3.798 | 3.754 | 3.761 | 265,354 | -0.03(-0.77%) |
Aug 13, 2013 | 3.842 | 3.849 | 3.761 | 3.791 | 229,218 | -0.05(-1.33%) |
Aug 12, 2013 | 3.907 | 3.936 | 3.827 | 3.842 | 470,986 | -0.09(-2.22%) |
Aug 09, 2013 | 3.900 | 3.987 | 3.900 | 3.929 | 271,818 | +0.01(+0.37%) |
Aug 08, 2013 | 3.900 | 3.922 | 3.827 | 3.914 | 205,025 | +0.05(+1.32%) |
Aug 07, 2013 | 3.929 | 3.929 | 3.849 | 3.863 | 183,810 | -0.07(-1.67%) |
Aug 06, 2013 | 3.922 | 3.958 | 3.878 | 3.929 | 218,592 | -0.01(-0.37%) |
Aug 05, 2013 | 3.929 | 3.958 | 3.922 | 3.943 | 317,113 | -0.01(-0.18%) |
Aug 02, 2013 | 3.929 | 3.994 | 3.929 | 3.950 | 318,106 | +0.01(+0.18%) |