Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.970 | 4.050 | 3.870 | 3.930 | 304,785 | -0.21(-5.07%) |
Oct 30, 2013 | 4.150 | 4.245 | 4.000 | 4.140 | 310,059 | +0.06(+1.47%) |
Oct 29, 2013 | 4.150 | 4.150 | 4.040 | 4.080 | 145,946 | -0.08(-1.92%) |
Oct 28, 2013 | 4.220 | 4.230 | 4.071 | 4.160 | 289,366 | -0.03(-0.72%) |
Oct 25, 2013 | 4.060 | 4.211 | 4.000 | 4.190 | 197,181 | +0.07(+1.70%) |
Oct 24, 2013 | 4.030 | 4.130 | 3.970 | 4.120 | 166,405 | +0.18(+4.57%) |
Oct 23, 2013 | 4.000 | 4.030 | 3.820 | 3.940 | 289,578 | -0.09(-2.23%) |
Oct 22, 2013 | 3.810 | 4.070 | 3.810 | 4.030 | 365,506 | +0.26(+6.90%) |
Oct 21, 2013 | 3.720 | 3.780 | 3.680 | 3.770 | 155,201 | +0.09(+2.45%) |
Oct 18, 2013 | 3.560 | 3.700 | 3.550 | 3.680 | 140,275 | +0.08(+2.22%) |
Oct 17, 2013 | 3.340 | 3.640 | 3.340 | 3.600 | 411,506 | +0.38(+11.80%) |
Oct 16, 2013 | 3.310 | 3.320 | 3.170 | 3.220 | 215,940 | -0.12(-3.59%) |
Oct 15, 2013 | 3.280 | 3.340 | 3.220 | 3.340 | 181,433 | -0.02(-0.60%) |
Oct 14, 2013 | 3.360 | 3.520 | 3.360 | 3.360 | 92,479 | -0.02(-0.59%) |
Oct 11, 2013 | 3.500 | 3.510 | 3.330 | 3.380 | 219,162 | -0.16(-4.52%) |
Oct 10, 2013 | 3.590 | 3.590 | 3.490 | 3.540 | 171,703 | -0.03(-0.84%) |
Oct 09, 2013 | 3.500 | 3.630 | 3.390 | 3.570 | 169,160 | -0.03(-0.83%) |
Oct 08, 2013 | 3.700 | 3.790 | 3.530 | 3.600 | 173,589 | -0.12(-3.23%) |
Oct 07, 2013 | 3.620 | 3.740 | 3.580 | 3.720 | 125,049 | +0.17(+4.79%) |
Oct 04, 2013 | 3.520 | 3.630 | 3.460 | 3.550 | 124,333 | +0.04(+1.14%) |
Oct 03, 2013 | 3.610 | 3.660 | 3.510 | 3.510 | 138,473 | -0.09(-2.50%) |
Oct 02, 2013 | 3.580 | 3.700 | 3.580 | 3.600 | 236,494 | +0.02(+0.56%) |
Oct 01, 2013 | 3.560 | 3.590 | 3.420 | 3.580 | 197,724 | -0.07(-1.92%) |
Sep 30, 2013 | 3.730 | 3.760 | 3.620 | 3.650 | 137,070 | -0.08(-2.14%) |
Sep 27, 2013 | 3.750 | 3.860 | 3.665 | 3.730 | 189,695 | +0.00(+0.00%) |
Sep 26, 2013 | 3.930 | 3.979 | 3.650 | 3.730 | 324,890 | -0.19(-4.85%) |
Sep 25, 2013 | 3.810 | 3.970 | 3.810 | 3.920 | 206,833 | +0.13(+3.43%) |
Sep 24, 2013 | 3.680 | 3.900 | 3.630 | 3.790 | 228,364 | +0.07(+1.88%) |
Sep 23, 2013 | 3.860 | 3.970 | 3.700 | 3.720 | 206,848 | -0.15(-3.88%) |
Sep 20, 2013 | 4.100 | 4.120 | 3.830 | 3.870 | 459,304 | -0.37(-8.73%) |
Sep 19, 2013 | 4.340 | 4.440 | 4.110 | 4.240 | 461,631 | -0.04(-0.93%) |
Sep 18, 2013 | 3.770 | 4.330 | 3.740 | 4.280 | 430,221 | +0.46(+12.04%) |
Sep 17, 2013 | 3.800 | 3.860 | 3.761 | 3.820 | 93,944 | +0.03(+0.79%) |
Sep 16, 2013 | 3.860 | 3.860 | 3.710 | 3.790 | 202,520 | +0.01(+0.26%) |
Sep 13, 2013 | 3.690 | 3.850 | 3.630 | 3.780 | 199,892 | +0.04(+1.07%) |
Sep 12, 2013 | 3.870 | 3.870 | 3.700 | 3.740 | 374,440 | -0.29(-7.20%) |
Sep 11, 2013 | 3.960 | 4.090 | 3.860 | 4.030 | 115,110 | +0.07(+1.77%) |
Sep 10, 2013 | 4.140 | 4.140 | 3.880 | 3.960 | 288,485 | -0.30(-7.04%) |
Sep 09, 2013 | 4.210 | 4.280 | 4.100 | 4.260 | 187,347 | +0.04(+0.95%) |
Sep 06, 2013 | 4.160 | 4.280 | 4.160 | 4.220 | 191,647 | +0.14(+3.43%) |
Sep 05, 2013 | 4.220 | 4.240 | 4.000 | 4.080 | 283,838 | -0.14(-3.32%) |
Sep 04, 2013 | 4.140 | 4.279 | 4.100 | 4.220 | 199,060 | -0.03(-0.71%) |
Sep 03, 2013 | 4.320 | 4.380 | 4.161 | 4.250 | 257,150 | +0.10(+2.41%) |
Aug 30, 2013 | 4.170 | 4.310 | 4.090 | 4.150 | 172,000 | -0.08(-1.89%) |
Aug 29, 2013 | 4.200 | 4.380 | 4.060 | 4.230 | 299,748 | -0.02(-0.47%) |
Aug 28, 2013 | 4.420 | 4.480 | 4.220 | 4.250 | 281,042 | -0.05(-1.16%) |
Aug 27, 2013 | 4.580 | 4.699 | 4.210 | 4.300 | 446,077 | -0.17(-3.80%) |
Aug 26, 2013 | 4.400 | 4.540 | 4.380 | 4.470 | 364,330 | +0.08(+1.82%) |
Aug 23, 2013 | 4.260 | 4.410 | 4.260 | 4.390 | 257,738 | +0.11(+2.57%) |
Aug 22, 2013 | 4.200 | 4.350 | 4.180 | 4.280 | 259,095 | +0.08(+1.90%) |
Aug 21, 2013 | 4.280 | 4.300 | 4.120 | 4.200 | 197,310 | -0.11(-2.55%) |
Aug 20, 2013 | 4.330 | 4.449 | 4.250 | 4.310 | 269,170 | -0.02(-0.46%) |
Aug 19, 2013 | 4.390 | 4.459 | 4.170 | 4.330 | 264,540 | -0.01(-0.23%) |
Aug 16, 2013 | 4.480 | 4.580 | 4.260 | 4.340 | 563,635 | -0.05(-1.14%) |
Aug 15, 2013 | 4.070 | 4.470 | 4.030 | 4.390 | 446,298 | +0.30(+7.33%) |
Aug 14, 2013 | 3.860 | 4.100 | 3.830 | 4.090 | 311,212 | +0.24(+6.23%) |
Aug 13, 2013 | 3.820 | 3.860 | 3.630 | 3.850 | 320,712 | +0.03(+0.79%) |
Aug 12, 2013 | 3.770 | 3.890 | 3.710 | 3.820 | 343,597 | +0.28(+7.91%) |
Aug 09, 2013 | 3.350 | 3.590 | 3.290 | 3.540 | 194,752 | +0.21(+6.31%) |
Aug 08, 2013 | 3.170 | 3.380 | 3.170 | 3.330 | 234,960 | +0.21(+6.73%) |
Aug 07, 2013 | 3.220 | 3.250 | 3.090 | 3.120 | 165,095 | -0.10(-3.11%) |
Aug 06, 2013 | 3.350 | 3.360 | 3.200 | 3.220 | 224,171 | -0.16(-4.73%) |
Aug 05, 2013 | 3.450 | 3.450 | 3.320 | 3.380 | 124,882 | -0.07(-2.03%) |
Aug 02, 2013 | 3.460 | 3.560 | 3.400 | 3.450 | 120,201 | +0.03(+0.88%) |