Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.619 | 3.641 | 3.510 | 3.558 | 1,444,561 | -0.07(-2.04%) |
Oct 30, 2013 | 3.680 | 3.680 | 3.599 | 3.632 | 888,317 | -0.06(-1.54%) |
Oct 29, 2013 | 3.649 | 3.693 | 3.584 | 3.689 | 1,283,043 | +0.06(+1.68%) |
Oct 28, 2013 | 3.728 | 3.767 | 3.606 | 3.628 | 1,236,215 | -0.11(-3.03%) |
Oct 25, 2013 | 3.680 | 3.750 | 3.654 | 3.741 | 1,135,773 | +0.08(+2.26%) |
Oct 24, 2013 | 3.684 | 3.719 | 3.641 | 3.658 | 990,353 | -0.03(-0.83%) |
Oct 23, 2013 | 3.750 | 3.767 | 3.684 | 3.689 | 959,686 | -0.08(-2.20%) |
Oct 22, 2013 | 3.706 | 3.771 | 3.706 | 3.771 | 1,533,614 | +0.07(+2.00%) |
Oct 21, 2013 | 3.737 | 3.771 | 3.671 | 3.697 | 1,430,823 | -0.05(-1.28%) |
Oct 18, 2013 | 3.706 | 3.767 | 3.654 | 3.745 | 1,670,313 | +0.07(+1.90%) |
Oct 17, 2013 | 3.671 | 3.754 | 3.645 | 3.675 | 1,301,871 | +0.01(+0.24%) |
Oct 16, 2013 | 3.632 | 3.686 | 3.588 | 3.667 | 1,544,263 | +0.03(+0.96%) |
Oct 15, 2013 | 3.588 | 3.689 | 3.588 | 3.632 | 1,725,912 | +0.03(+0.73%) |
Oct 14, 2013 | 3.527 | 3.619 | 3.527 | 3.606 | 947,755 | +0.04(+1.10%) |
Oct 11, 2013 | 3.523 | 3.580 | 3.505 | 3.566 | 1,126,294 | +0.05(+1.36%) |
Oct 10, 2013 | 3.466 | 3.584 | 3.466 | 3.519 | 1,438,582 | +0.09(+2.54%) |
Oct 09, 2013 | 3.462 | 3.488 | 3.423 | 3.431 | 1,393,103 | -0.03(-0.88%) |
Oct 08, 2013 | 3.532 | 3.545 | 3.449 | 3.462 | 1,814,705 | -0.05(-1.49%) |
Oct 07, 2013 | 3.488 | 3.549 | 3.488 | 3.514 | 1,207,860 | -0.00(-0.12%) |
Oct 04, 2013 | 3.527 | 3.569 | 3.488 | 3.519 | 906,523 | -0.02(-0.49%) |
Oct 03, 2013 | 3.549 | 3.558 | 3.488 | 3.536 | 2,584,803 | -0.03(-0.86%) |
Oct 02, 2013 | 3.588 | 3.589 | 3.536 | 3.566 | 1,382,002 | -0.04(-1.21%) |
Oct 01, 2013 | 3.580 | 3.636 | 3.558 | 3.610 | 2,256,491 | +0.02(+0.49%) |
Sep 30, 2013 | 3.597 | 3.649 | 3.540 | 3.593 | 1,650,639 | -0.08(-2.25%) |
Sep 27, 2013 | 3.784 | 3.784 | 3.628 | 3.675 | 2,026,941 | -0.15(-3.88%) |
Sep 26, 2013 | 3.924 | 3.963 | 3.765 | 3.824 | 2,605,716 | -0.07(-1.68%) |
Sep 25, 2013 | 3.532 | 3.915 | 3.532 | 3.889 | 6,387,079 | +0.37(+10.67%) |
Sep 24, 2013 | 3.553 | 3.593 | 3.492 | 3.514 | 1,120,023 | -0.05(-1.47%) |
Sep 23, 2013 | 3.514 | 3.641 | 3.492 | 3.566 | 1,612,114 | +0.04(+1.11%) |
Sep 20, 2013 | 3.693 | 3.754 | 3.488 | 3.527 | 2,675,566 | -0.14(-3.92%) |
Sep 19, 2013 | 3.536 | 3.693 | 3.536 | 3.671 | 2,669,844 | +0.13(+3.57%) |
Sep 18, 2013 | 3.527 | 3.584 | 3.466 | 3.545 | 1,904,435 | +0.01(+0.37%) |
Sep 17, 2013 | 3.510 | 3.549 | 3.505 | 3.532 | 1,315,651 | +0.01(+0.37%) |
Sep 16, 2013 | 3.510 | 3.532 | 3.479 | 3.519 | 1,473,688 | +0.04(+1.13%) |
Sep 13, 2013 | 3.514 | 3.575 | 3.471 | 3.479 | 1,273,248 | -0.04(-1.12%) |
Sep 12, 2013 | 3.606 | 3.636 | 3.510 | 3.519 | 1,375,261 | -0.10(-2.65%) |
Sep 11, 2013 | 3.588 | 3.680 | 3.588 | 3.614 | 1,539,662 | +0.01(+0.36%) |
Sep 10, 2013 | 3.662 | 3.662 | 3.536 | 3.601 | 1,803,806 | -0.03(-0.72%) |
Sep 09, 2013 | 3.536 | 3.728 | 3.536 | 3.628 | 2,121,150 | +0.10(+2.84%) |
Sep 06, 2013 | 3.532 | 3.597 | 3.488 | 3.527 | 1,953,531 | +0.06(+1.63%) |
Sep 05, 2013 | 3.401 | 3.545 | 3.401 | 3.471 | 3,243,760 | +0.07(+2.05%) |
Sep 04, 2013 | 3.375 | 3.514 | 3.370 | 3.401 | 3,500,563 | +0.02(+0.65%) |
Sep 03, 2013 | 3.375 | 3.401 | 3.348 | 3.379 | 2,399,335 | +0.03(+0.78%) |
Aug 30, 2013 | 3.379 | 3.423 | 3.335 | 3.353 | 1,560,389 | -0.05(-1.41%) |
Aug 29, 2013 | 3.449 | 3.466 | 3.383 | 3.401 | 2,048,902 | -0.05(-1.52%) |
Aug 28, 2013 | 3.431 | 3.571 | 3.423 | 3.453 | 2,817,229 | +0.05(+1.54%) |
Aug 27, 2013 | 3.405 | 3.593 | 3.388 | 3.401 | 4,027,190 | -0.07(-1.89%) |
Aug 26, 2013 | 3.636 | 3.641 | 3.453 | 3.466 | 2,613,665 | -0.15(-4.22%) |
Aug 23, 2013 | 3.693 | 3.697 | 3.553 | 3.619 | 1,206,119 | -0.05(-1.43%) |
Aug 22, 2013 | 3.497 | 3.684 | 3.492 | 3.671 | 1,869,341 | +0.19(+5.38%) |
Aug 21, 2013 | 3.388 | 3.614 | 3.370 | 3.484 | 3,892,746 | +0.09(+2.57%) |
Aug 20, 2013 | 3.527 | 3.536 | 3.392 | 3.396 | 5,029,838 | -0.14(-3.83%) |
Aug 19, 2013 | 3.636 | 3.692 | 3.510 | 3.532 | 2,161,689 | -0.13(-3.46%) |
Aug 16, 2013 | 3.798 | 3.819 | 3.597 | 3.658 | 3,676,108 | -0.17(-4.33%) |
Aug 15, 2013 | 3.802 | 3.876 | 3.754 | 3.824 | 1,685,570 | -0.02(-0.45%) |
Aug 14, 2013 | 3.893 | 3.915 | 3.771 | 3.841 | 2,874,428 | -0.06(-1.45%) |
Aug 13, 2013 | 4.042 | 4.098 | 3.802 | 3.898 | 7,086,497 | -0.34(-8.02%) |
Aug 12, 2013 | 4.098 | 4.312 | 4.011 | 4.238 | 3,925,019 | +0.10(+2.32%) |
Aug 09, 2013 | 3.959 | 4.155 | 3.950 | 4.142 | 2,326,867 | +0.17(+4.28%) |
Aug 08, 2013 | 4.002 | 4.045 | 3.959 | 3.972 | 1,149,851 | +0.01(+0.22%) |
Aug 07, 2013 | 3.946 | 3.976 | 3.880 | 3.963 | 1,850,389 | -0.00(-0.11%) |
Aug 06, 2013 | 4.094 | 4.120 | 3.928 | 3.968 | 2,830,919 | -0.14(-3.29%) |
Aug 05, 2013 | 4.090 | 4.138 | 4.081 | 4.103 | 1,415,649 | +0.01(+0.21%) |
Aug 02, 2013 | 4.164 | 4.186 | 4.055 | 4.094 | 2,212,033 | -0.07(-1.78%) |