Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.630 | 3.651 | 3.520 | 3.568 | 1,440,254 | -0.07(-2.04%) |
Oct 30, 2013 | 3.691 | 3.691 | 3.610 | 3.643 | 885,668 | -0.06(-1.54%) |
Oct 29, 2013 | 3.660 | 3.704 | 3.595 | 3.700 | 1,279,218 | +0.06(+1.68%) |
Oct 28, 2013 | 3.739 | 3.778 | 3.617 | 3.638 | 1,232,529 | -0.11(-3.03%) |
Oct 25, 2013 | 3.691 | 3.761 | 3.665 | 3.752 | 1,132,386 | +0.08(+2.26%) |
Oct 24, 2013 | 3.695 | 3.730 | 3.651 | 3.669 | 987,400 | -0.03(-0.83%) |
Oct 23, 2013 | 3.761 | 3.778 | 3.695 | 3.700 | 956,825 | -0.08(-2.20%) |
Oct 22, 2013 | 3.717 | 3.783 | 3.717 | 3.783 | 1,529,041 | +0.07(+2.00%) |
Oct 21, 2013 | 3.748 | 3.783 | 3.682 | 3.708 | 1,426,557 | -0.05(-1.28%) |
Oct 18, 2013 | 3.717 | 3.778 | 3.665 | 3.756 | 1,665,333 | +0.07(+1.90%) |
Oct 17, 2013 | 3.682 | 3.765 | 3.656 | 3.686 | 1,297,990 | +0.01(+0.24%) |
Oct 16, 2013 | 3.643 | 3.697 | 3.599 | 3.678 | 1,539,659 | +0.03(+0.96%) |
Oct 15, 2013 | 3.599 | 3.700 | 3.599 | 3.643 | 1,720,766 | +0.03(+0.73%) |
Oct 14, 2013 | 3.538 | 3.630 | 3.538 | 3.617 | 944,929 | +0.04(+1.10%) |
Oct 11, 2013 | 3.533 | 3.590 | 3.516 | 3.577 | 1,122,935 | +0.05(+1.36%) |
Oct 10, 2013 | 3.477 | 3.595 | 3.477 | 3.529 | 1,434,293 | +0.09(+2.54%) |
Oct 09, 2013 | 3.472 | 3.498 | 3.433 | 3.442 | 1,388,949 | -0.03(-0.88%) |
Oct 08, 2013 | 3.542 | 3.555 | 3.459 | 3.472 | 1,809,294 | -0.05(-1.49%) |
Oct 07, 2013 | 3.498 | 3.560 | 3.498 | 3.525 | 1,204,259 | -0.00(-0.12%) |
Oct 04, 2013 | 3.538 | 3.579 | 3.498 | 3.529 | 903,820 | -0.02(-0.49%) |
Oct 03, 2013 | 3.560 | 3.568 | 3.498 | 3.547 | 2,577,096 | -0.03(-0.86%) |
Oct 02, 2013 | 3.599 | 3.599 | 3.547 | 3.577 | 1,377,881 | -0.04(-1.21%) |
Oct 01, 2013 | 3.590 | 3.647 | 3.568 | 3.621 | 2,249,763 | +0.02(+0.49%) |
Sep 30, 2013 | 3.608 | 3.660 | 3.551 | 3.603 | 1,645,717 | -0.08(-2.25%) |
Sep 27, 2013 | 3.796 | 3.796 | 3.638 | 3.686 | 2,020,898 | -0.15(-3.88%) |
Sep 26, 2013 | 3.936 | 3.975 | 3.776 | 3.835 | 2,597,946 | -0.07(-1.68%) |
Sep 25, 2013 | 3.542 | 3.927 | 3.542 | 3.901 | 6,368,035 | +0.38(+10.67%) |
Sep 24, 2013 | 3.564 | 3.603 | 3.503 | 3.525 | 1,116,683 | -0.05(-1.47%) |
Sep 23, 2013 | 3.525 | 3.651 | 3.503 | 3.577 | 1,607,307 | +0.04(+1.11%) |
Sep 20, 2013 | 3.704 | 3.765 | 3.498 | 3.538 | 2,667,589 | -0.14(-3.92%) |
Sep 19, 2013 | 3.547 | 3.704 | 3.547 | 3.682 | 2,661,883 | +0.13(+3.57%) |
Sep 18, 2013 | 3.538 | 3.595 | 3.477 | 3.555 | 1,898,756 | +0.01(+0.37%) |
Sep 17, 2013 | 3.520 | 3.560 | 3.516 | 3.542 | 1,311,728 | +0.01(+0.37%) |
Sep 16, 2013 | 3.520 | 3.542 | 3.490 | 3.529 | 1,469,293 | +0.04(+1.13%) |
Sep 13, 2013 | 3.525 | 3.586 | 3.481 | 3.490 | 1,269,451 | -0.04(-1.12%) |
Sep 12, 2013 | 3.617 | 3.647 | 3.520 | 3.529 | 1,371,160 | -0.10(-2.65%) |
Sep 11, 2013 | 3.599 | 3.691 | 3.599 | 3.625 | 1,535,071 | +0.01(+0.36%) |
Sep 10, 2013 | 3.673 | 3.673 | 3.547 | 3.612 | 1,798,428 | -0.03(-0.72%) |
Sep 09, 2013 | 3.547 | 3.739 | 3.547 | 3.638 | 2,114,825 | +0.10(+2.84%) |
Sep 06, 2013 | 3.542 | 3.608 | 3.498 | 3.538 | 1,947,706 | +0.06(+1.63%) |
Sep 05, 2013 | 3.411 | 3.555 | 3.411 | 3.481 | 3,234,089 | +0.07(+2.05%) |
Sep 04, 2013 | 3.385 | 3.525 | 3.380 | 3.411 | 3,490,125 | +0.02(+0.65%) |
Sep 03, 2013 | 3.385 | 3.411 | 3.358 | 3.389 | 2,392,181 | +0.03(+0.78%) |
Aug 30, 2013 | 3.389 | 3.433 | 3.345 | 3.363 | 1,555,737 | -0.05(-1.41%) |
Aug 29, 2013 | 3.459 | 3.477 | 3.393 | 3.411 | 2,042,793 | -0.05(-1.51%) |
Aug 28, 2013 | 3.442 | 3.581 | 3.433 | 3.463 | 2,808,829 | +0.05(+1.54%) |
Aug 27, 2013 | 3.415 | 3.603 | 3.398 | 3.411 | 4,015,182 | -0.07(-1.89%) |
Aug 26, 2013 | 3.647 | 3.651 | 3.463 | 3.477 | 2,605,872 | -0.15(-4.22%) |
Aug 23, 2013 | 3.704 | 3.708 | 3.564 | 3.630 | 1,202,523 | -0.05(-1.43%) |
Aug 22, 2013 | 3.507 | 3.695 | 3.503 | 3.682 | 1,863,767 | +0.19(+5.38%) |
Aug 21, 2013 | 3.398 | 3.625 | 3.380 | 3.494 | 3,881,139 | +0.09(+2.57%) |
Aug 20, 2013 | 3.538 | 3.547 | 3.402 | 3.407 | 5,014,840 | -0.14(-3.83%) |
Aug 19, 2013 | 3.647 | 3.704 | 3.520 | 3.542 | 2,155,243 | -0.13(-3.46%) |
Aug 16, 2013 | 3.809 | 3.831 | 3.608 | 3.669 | 3,665,147 | -0.17(-4.33%) |
Aug 15, 2013 | 3.813 | 3.888 | 3.765 | 3.835 | 1,680,544 | -0.02(-0.45%) |
Aug 14, 2013 | 3.905 | 3.927 | 3.783 | 3.853 | 2,865,858 | -0.06(-1.45%) |
Aug 13, 2013 | 4.054 | 4.111 | 3.813 | 3.909 | 7,065,368 | -0.34(-8.02%) |
Aug 12, 2013 | 4.111 | 4.325 | 4.023 | 4.251 | 3,913,315 | +0.10(+2.32%) |
Aug 09, 2013 | 3.971 | 4.168 | 3.962 | 4.154 | 2,319,929 | +0.17(+4.28%) |
Aug 08, 2013 | 4.014 | 4.058 | 3.971 | 3.984 | 1,146,422 | +0.01(+0.22%) |
Aug 07, 2013 | 3.958 | 3.988 | 3.892 | 3.975 | 1,844,871 | -0.00(-0.11%) |
Aug 06, 2013 | 4.106 | 4.133 | 3.940 | 3.979 | 2,822,478 | -0.14(-3.29%) |
Aug 05, 2013 | 4.102 | 4.150 | 4.093 | 4.115 | 1,411,428 | +0.01(+0.21%) |
Aug 02, 2013 | 4.176 | 4.198 | 4.067 | 4.106 | 2,205,437 | -0.07(-1.78%) |