Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.284 | 3.336 | 3.189 | 3.307 | 1,327,288 | +0.02(+0.67%) |
Oct 30, 2013 | 3.432 | 3.469 | 3.270 | 3.284 | 1,585,403 | -0.15(-4.50%) |
Oct 29, 2013 | 3.498 | 3.542 | 3.432 | 3.439 | 1,145,246 | -0.04(-1.16%) |
Oct 28, 2013 | 3.668 | 3.690 | 3.479 | 3.479 | 2,125,434 | -0.23(-6.26%) |
Oct 25, 2013 | 3.719 | 3.748 | 3.668 | 3.712 | 777,457 | -0.01(-0.20%) |
Oct 24, 2013 | 3.741 | 3.741 | 3.661 | 3.719 | 703,520 | -0.01(-0.39%) |
Oct 23, 2013 | 3.654 | 3.741 | 3.654 | 3.734 | 795,170 | +0.04(+0.98%) |
Oct 22, 2013 | 3.676 | 3.719 | 3.625 | 3.697 | 1,033,251 | +0.04(+0.99%) |
Oct 21, 2013 | 3.806 | 3.835 | 3.538 | 3.661 | 2,380,783 | -0.18(-4.73%) |
Oct 18, 2013 | 3.734 | 3.893 | 3.723 | 3.843 | 1,892,041 | +0.12(+3.32%) |
Oct 17, 2013 | 3.567 | 3.741 | 3.552 | 3.719 | 1,911,049 | +0.17(+4.70%) |
Oct 16, 2013 | 3.596 | 3.603 | 3.516 | 3.552 | 821,391 | +0.00(+0.00%) |
Oct 15, 2013 | 3.552 | 3.625 | 3.523 | 3.552 | 1,435,932 | -0.01(-0.41%) |
Oct 14, 2013 | 3.530 | 3.625 | 3.429 | 3.567 | 1,472,243 | +0.04(+1.03%) |
Oct 11, 2013 | 3.327 | 3.530 | 3.327 | 3.530 | 1,557,520 | +0.20(+6.11%) |
Oct 10, 2013 | 3.298 | 3.363 | 3.276 | 3.327 | 857,286 | +0.07(+2.00%) |
Oct 09, 2013 | 3.305 | 3.352 | 3.240 | 3.261 | 958,631 | -0.02(-0.66%) |
Oct 08, 2013 | 3.334 | 3.370 | 3.269 | 3.283 | 909,870 | -0.04(-1.31%) |
Oct 07, 2013 | 3.247 | 3.349 | 3.218 | 3.327 | 1,007,896 | +0.03(+0.88%) |
Oct 04, 2013 | 3.305 | 3.443 | 3.298 | 3.298 | 1,227,016 | -0.01(-0.22%) |
Oct 03, 2013 | 3.523 | 3.530 | 3.291 | 3.305 | 2,241,187 | -0.20(-5.80%) |
Oct 02, 2013 | 3.356 | 3.567 | 3.320 | 3.508 | 3,222,649 | +0.16(+4.77%) |
Oct 01, 2013 | 3.145 | 3.349 | 3.123 | 3.349 | 3,097,790 | +0.26(+8.47%) |
Sep 27, 2013 | 3.080 | 3.109 | 3.044 | 3.087 | 489,755 | -0.03(-0.93%) |
Sep 26, 2013 | 3.109 | 3.138 | 3.073 | 3.116 | 795,376 | +0.04(+1.31%) |
Sep 25, 2013 | 3.040 | 3.112 | 3.033 | 3.076 | 773,695 | +0.04(+1.42%) |
Sep 24, 2013 | 3.040 | 3.076 | 3.004 | 3.033 | 575,422 | -0.01(-0.47%) |
Sep 23, 2013 | 2.990 | 3.112 | 2.990 | 3.047 | 1,019,234 | +0.04(+1.19%) |
Sep 20, 2013 | 3.040 | 3.076 | 2.954 | 3.011 | 1,541,024 | -0.03(-0.94%) |
Sep 19, 2013 | 3.004 | 3.062 | 2.969 | 3.040 | 900,993 | +0.04(+1.19%) |
Sep 18, 2013 | 2.890 | 3.019 | 2.876 | 3.004 | 1,044,946 | +0.11(+3.70%) |
Sep 17, 2013 | 2.876 | 2.918 | 2.876 | 2.897 | 727,599 | +0.01(+0.50%) |
Sep 16, 2013 | 2.911 | 2.926 | 2.868 | 2.883 | 627,082 | -0.01(-0.25%) |
Sep 13, 2013 | 2.904 | 2.918 | 2.876 | 2.890 | 588,116 | -0.01(-0.25%) |
Sep 12, 2013 | 2.926 | 2.961 | 2.897 | 2.897 | 485,447 | -0.03(-0.98%) |
Sep 11, 2013 | 2.926 | 2.954 | 2.890 | 2.926 | 695,403 | +0.00(+0.00%) |
Sep 10, 2013 | 2.954 | 2.961 | 2.904 | 2.926 | 788,586 | -0.01(-0.24%) |
Sep 09, 2013 | 2.904 | 2.954 | 2.897 | 2.933 | 685,663 | +0.03(+0.99%) |
Sep 06, 2013 | 2.918 | 2.961 | 2.890 | 2.904 | 656,931 | +0.01(+0.25%) |
Sep 05, 2013 | 2.868 | 2.897 | 2.847 | 2.897 | 800,712 | +0.04(+1.25%) |
Sep 04, 2013 | 2.861 | 2.897 | 2.833 | 2.861 | 855,818 | +0.01(+0.50%) |
Sep 03, 2013 | 2.883 | 2.911 | 2.825 | 2.847 | 612,454 | +0.01(+0.25%) |
Aug 30, 2013 | 2.876 | 2.918 | 2.840 | 2.840 | 691,671 | -0.04(-1.49%) |
Aug 29, 2013 | 2.847 | 2.897 | 2.811 | 2.883 | 1,211,705 | +0.04(+1.26%) |
Aug 28, 2013 | 2.861 | 2.890 | 2.833 | 2.847 | 839,745 | +0.02(+0.63%) |
Aug 27, 2013 | 2.892 | 2.928 | 2.815 | 2.829 | 741,091 | -0.09(-3.13%) |
Aug 26, 2013 | 2.885 | 2.921 | 2.850 | 2.921 | 653,745 | +0.04(+1.47%) |
Aug 23, 2013 | 2.780 | 2.878 | 2.780 | 2.878 | 973,433 | +0.08(+3.02%) |
Aug 22, 2013 | 2.822 | 2.843 | 2.780 | 2.794 | 898,689 | -0.03(-1.00%) |
Aug 21, 2013 | 2.829 | 2.871 | 2.780 | 2.822 | 1,028,402 | -0.01(-0.25%) |
Aug 20, 2013 | 2.843 | 2.871 | 2.822 | 2.829 | 912,059 | -0.02(-0.74%) |
Aug 19, 2013 | 2.850 | 2.921 | 2.836 | 2.850 | 904,631 | +0.01(+0.25%) |
Aug 16, 2013 | 2.885 | 2.935 | 2.815 | 2.843 | 736,544 | -0.06(-2.18%) |
Aug 15, 2013 | 2.892 | 2.935 | 2.815 | 2.906 | 952,169 | +0.01(+0.24%) |
Aug 14, 2013 | 2.892 | 2.928 | 2.857 | 2.899 | 906,785 | +0.00(+0.00%) |
Aug 13, 2013 | 2.984 | 2.998 | 2.899 | 2.899 | 826,784 | -0.09(-3.06%) |
Aug 12, 2013 | 2.871 | 2.991 | 2.850 | 2.991 | 1,017,662 | +0.14(+4.94%) |
Aug 09, 2013 | 2.787 | 2.878 | 2.745 | 2.850 | 1,516,205 | +0.06(+2.02%) |
Aug 08, 2013 | 2.871 | 2.885 | 2.787 | 2.794 | 1,083,805 | -0.08(-2.70%) |
Aug 07, 2013 | 2.836 | 2.896 | 2.817 | 2.871 | 714,154 | +0.03(+0.99%) |
Aug 06, 2013 | 2.991 | 2.991 | 2.843 | 2.843 | 1,010,327 | -0.17(-5.61%) |
Aug 05, 2013 | 2.906 | 3.019 | 2.906 | 3.012 | 754,318 | +0.08(+2.64%) |
Aug 02, 2013 | 2.949 | 2.998 | 2.913 | 2.935 | 857,687 | -0.03(-0.95%) |