Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.050 | 4.090 | 3.990 | 4.015 | 0 | -0.04(-1.11%) |
Oct 30, 2013 | 4.160 | 4.189 | 4.000 | 4.060 | 1,812,664 | -0.09(-2.17%) |
Oct 29, 2013 | 4.130 | 4.170 | 4.080 | 4.150 | 1,055,885 | +0.02(+0.48%) |
Oct 28, 2013 | 4.130 | 4.150 | 4.080 | 4.130 | 0 | -0.02(-0.48%) |
Oct 25, 2013 | 4.190 | 4.190 | 4.100 | 4.150 | 0 | +0.01(+0.24%) |
Oct 24, 2013 | 4.220 | 4.220 | 4.085 | 4.140 | 1,489,403 | -0.05(-1.19%) |
Oct 23, 2013 | 4.130 | 4.250 | 4.110 | 4.190 | 1,168,536 | +0.06(+1.45%) |
Oct 22, 2013 | 4.230 | 4.250 | 4.100 | 4.130 | 2,178,437 | -0.11(-2.59%) |
Oct 21, 2013 | 4.340 | 4.390 | 4.195 | 4.240 | 2,280,978 | -0.12(-2.64%) |
Oct 18, 2013 | 4.410 | 4.440 | 4.320 | 4.355 | 2,480,816 | -0.03(-0.80%) |
Oct 17, 2013 | 4.240 | 4.480 | 4.130 | 4.390 | 4,245,339 | +0.13(+3.17%) |
Oct 16, 2013 | 4.350 | 4.350 | 4.170 | 4.255 | 3,697,426 | -0.11(-2.52%) |
Oct 15, 2013 | 4.670 | 4.690 | 4.212 | 4.365 | 5,171,303 | -0.33(-6.93%) |
Oct 14, 2013 | 5.110 | 5.150 | 4.570 | 4.690 | 12,560,788 | +0.16(+3.53%) |
Oct 11, 2013 | 4.500 | 4.560 | 4.450 | 4.530 | 0 | +0.11(+2.49%) |
Oct 10, 2013 | 4.270 | 4.450 | 4.200 | 4.420 | 2,759,537 | +0.24(+5.74%) |
Oct 09, 2013 | 4.410 | 4.420 | 4.075 | 4.180 | 2,366,531 | -0.18(-4.13%) |
Oct 08, 2013 | 4.600 | 4.630 | 4.330 | 4.360 | 2,540,697 | -0.17(-3.75%) |
Oct 07, 2013 | 4.650 | 4.660 | 4.500 | 4.530 | 1,840,435 | -0.06(-1.31%) |
Oct 04, 2013 | 4.490 | 4.720 | 4.450 | 4.590 | 3,234,919 | +0.13(+3.03%) |
Oct 03, 2013 | 4.320 | 4.470 | 4.250 | 4.455 | 0 | +0.17(+4.09%) |
Oct 02, 2013 | 4.350 | 4.350 | 4.270 | 4.280 | 1,348,938 | -0.08(-1.83%) |
Oct 01, 2013 | 4.190 | 4.370 | 4.150 | 4.360 | 3,147,453 | +0.30(+7.39%) |
Sep 30, 2013 | 4.150 | 4.150 | 4.050 | 4.060 | 0 | -0.09(-2.17%) |
Sep 27, 2013 | 3.990 | 4.220 | 3.980 | 4.150 | 0 | +0.19(+4.80%) |
Sep 26, 2013 | 4.020 | 4.060 | 3.950 | 3.960 | 1,359,838 | -0.05(-1.25%) |
Sep 25, 2013 | 4.020 | 4.060 | 4.000 | 4.010 | 1,311,132 | -0.02(-0.50%) |
Sep 24, 2013 | 4.060 | 4.080 | 3.990 | 4.030 | 1,742,209 | +0.02(+0.37%) |
Sep 23, 2013 | 4.060 | 4.110 | 4.000 | 4.015 | 1,057,067 | -0.04(-0.86%) |
Sep 20, 2013 | 4.090 | 4.120 | 3.990 | 4.050 | 0 | +0.03(+0.75%) |
Sep 19, 2013 | 4.000 | 4.030 | 3.980 | 4.020 | 1,219,069 | -0.01(-0.25%) |
Sep 18, 2013 | 4.240 | 4.240 | 3.870 | 4.030 | 0 | -0.20(-4.73%) |
Sep 17, 2013 | 4.380 | 4.380 | 4.180 | 4.230 | 0 | -0.13(-2.98%) |
Sep 16, 2013 | 4.410 | 4.430 | 4.340 | 4.360 | 0 | -0.02(-0.46%) |
Sep 13, 2013 | 4.360 | 4.380 | 4.290 | 4.380 | 0 | +0.04(+0.92%) |
Sep 12, 2013 | 4.360 | 4.400 | 4.330 | 4.340 | 0 | -0.04(-0.91%) |
Sep 11, 2013 | 4.400 | 4.450 | 4.360 | 4.380 | 0 | -0.01(-0.23%) |
Sep 10, 2013 | 4.370 | 4.440 | 4.330 | 4.390 | 878,285 | +0.02(+0.46%) |
Sep 09, 2013 | 4.300 | 4.380 | 4.180 | 4.370 | 1,122,561 | +0.09(+2.10%) |
Sep 06, 2013 | 4.330 | 4.350 | 4.230 | 4.280 | 0 | -0.04(-0.93%) |
Sep 05, 2013 | 4.350 | 4.380 | 4.310 | 4.320 | 0 | -0.04(-0.92%) |
Sep 04, 2013 | 4.380 | 4.400 | 4.330 | 4.360 | 0 | -0.02(-0.46%) |
Sep 03, 2013 | 4.450 | 4.470 | 4.380 | 4.380 | 0 | -0.02(-0.45%) |
Aug 30, 2013 | 4.430 | 4.470 | 4.390 | 4.400 | 0 | -0.03(-0.68%) |
Aug 29, 2013 | 4.370 | 4.470 | 4.370 | 4.430 | 480,386 | +0.05(+1.14%) |
Aug 28, 2013 | 4.410 | 4.460 | 4.370 | 4.380 | 0 | -0.03(-0.68%) |
Aug 27, 2013 | 4.450 | 4.470 | 4.410 | 4.410 | 480,315 | -0.07(-1.56%) |
Aug 26, 2013 | 4.480 | 4.500 | 4.450 | 4.480 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 4.500 | 4.500 | 4.450 | 4.480 | 0 | -0.01(-0.22%) |
Aug 22, 2013 | 4.490 | 4.505 | 4.460 | 4.490 | 366,367 | +0.04(+0.90%) |
Aug 21, 2013 | 4.490 | 4.530 | 4.450 | 4.450 | 0 | -0.04(-0.89%) |
Aug 20, 2013 | 4.470 | 4.510 | 4.440 | 4.490 | 462,226 | +0.04(+0.90%) |
Aug 19, 2013 | 4.410 | 4.510 | 4.410 | 4.450 | 538,449 | +0.04(+0.91%) |
Aug 16, 2013 | 4.460 | 4.510 | 4.380 | 4.410 | 0 | -0.08(-1.78%) |
Aug 15, 2013 | 4.450 | 4.515 | 4.410 | 4.490 | 667,749 | -0.01(-0.22%) |
Aug 14, 2013 | 4.550 | 4.580 | 4.490 | 4.500 | 425,160 | -0.06(-1.32%) |
Aug 13, 2013 | 4.550 | 4.580 | 4.520 | 4.560 | 561,607 | +0.01(+0.22%) |
Aug 12, 2013 | 4.500 | 4.600 | 4.490 | 4.550 | 724,611 | +0.01(+0.22%) |
Aug 09, 2013 | 4.590 | 4.650 | 4.530 | 4.540 | 785,800 | -0.03(-0.66%) |
Aug 08, 2013 | 4.620 | 4.670 | 4.500 | 4.570 | 1,364,030 | -0.01(-0.22%) |
Aug 07, 2013 | 4.500 | 4.660 | 4.380 | 4.580 | 1,980,820 | +0.14(+3.15%) |
Aug 06, 2013 | 4.380 | 4.440 | 4.380 | 4.440 | 989,588 | +0.05(+1.14%) |
Aug 05, 2013 | 4.310 | 4.420 | 4.310 | 4.390 | 368,242 | +0.04(+0.92%) |
Aug 02, 2013 | 4.400 | 4.430 | 4.330 | 4.350 | 442,963 | -0.07(-1.58%) |