Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.015 | 4.026 | 3.907 | 3.930 | 10,151,195 | -0.11(-2.80%) |
Oct 30, 2013 | 3.981 | 4.049 | 3.975 | 4.043 | 7,670,018 | +0.05(+1.13%) |
Oct 29, 2013 | 4.003 | 4.009 | 3.958 | 3.998 | 3,540,834 | +0.03(+0.86%) |
Oct 28, 2013 | 3.952 | 3.978 | 3.935 | 3.964 | 5,102,878 | -0.02(-0.43%) |
Oct 25, 2013 | 3.958 | 4.003 | 3.879 | 3.981 | 11,703,639 | +0.08(+2.03%) |
Oct 24, 2013 | 3.918 | 3.952 | 3.856 | 3.901 | 13,920,296 | -0.08(-2.06%) |
Oct 23, 2013 | 4.055 | 4.055 | 3.981 | 3.984 | 3,659,758 | -0.09(-2.16%) |
Oct 22, 2013 | 4.060 | 4.111 | 4.046 | 4.072 | 6,213,164 | -0.03(-0.83%) |
Oct 21, 2013 | 4.083 | 4.123 | 4.063 | 4.106 | 5,356,129 | +0.03(+0.84%) |
Oct 18, 2013 | 4.083 | 4.097 | 4.049 | 4.072 | 6,222,852 | +0.02(+0.42%) |
Oct 17, 2013 | 4.066 | 4.089 | 4.026 | 4.055 | 6,072,008 | -0.01(-0.14%) |
Oct 16, 2013 | 4.043 | 4.134 | 4.026 | 4.060 | 4,905,982 | +0.03(+0.70%) |
Oct 15, 2013 | 4.038 | 4.083 | 4.009 | 4.032 | 7,295,677 | -0.03(-0.84%) |
Oct 14, 2013 | 3.975 | 4.089 | 3.969 | 4.066 | 3,605,439 | +0.06(+1.41%) |
Oct 11, 2013 | 4.003 | 4.043 | 3.958 | 4.009 | 8,536,098 | +0.02(+0.43%) |
Oct 10, 2013 | 4.021 | 4.032 | 3.967 | 3.992 | 7,182,659 | +0.01(+0.14%) |
Oct 09, 2013 | 3.935 | 4.001 | 3.924 | 3.986 | 7,015,472 | +0.07(+1.88%) |
Oct 08, 2013 | 3.952 | 3.964 | 3.901 | 3.913 | 5,080,736 | -0.03(-0.72%) |
Oct 07, 2013 | 3.896 | 3.958 | 3.794 | 3.941 | 6,134,880 | +0.03(+0.72%) |
Oct 04, 2013 | 3.924 | 3.947 | 3.884 | 3.913 | 11,477,216 | -0.01(-0.14%) |
Oct 03, 2013 | 3.975 | 4.003 | 3.901 | 3.918 | 11,366,688 | -0.09(-2.26%) |
Oct 02, 2013 | 3.901 | 4.015 | 3.882 | 4.009 | 8,558,525 | +0.09(+2.32%) |
Oct 01, 2013 | 3.947 | 3.952 | 3.867 | 3.918 | 14,294,702 | -0.06(-1.43%) |
Sep 27, 2013 | 3.918 | 4.026 | 3.901 | 3.975 | 20,610,118 | +0.26(+7.02%) |
Sep 26, 2013 | 3.726 | 3.760 | 3.675 | 3.714 | 3,060,748 | -0.02(-0.61%) |
Sep 25, 2013 | 3.754 | 3.760 | 3.709 | 3.737 | 5,631,523 | -0.04(-1.05%) |
Sep 24, 2013 | 3.765 | 3.816 | 3.714 | 3.777 | 6,208,866 | -0.01(-0.15%) |
Sep 23, 2013 | 3.743 | 3.799 | 3.726 | 3.782 | 7,715,217 | +0.09(+2.46%) |
Sep 20, 2013 | 3.782 | 3.794 | 3.680 | 3.692 | 7,099,033 | -0.09(-2.25%) |
Sep 19, 2013 | 3.794 | 3.794 | 3.714 | 3.777 | 8,756,363 | -0.01(-0.15%) |
Sep 18, 2013 | 3.624 | 3.828 | 3.590 | 3.782 | 29,329,884 | +0.16(+4.55%) |
Sep 17, 2013 | 3.607 | 3.641 | 3.601 | 3.618 | 7,626,121 | +0.03(+0.79%) |
Sep 16, 2013 | 3.675 | 3.692 | 3.561 | 3.590 | 7,089,610 | -0.01(-0.16%) |
Sep 13, 2013 | 3.567 | 3.601 | 3.527 | 3.595 | 4,113,890 | +0.04(+1.12%) |
Sep 12, 2013 | 3.584 | 3.584 | 3.516 | 3.556 | 4,127,714 | -0.02(-0.48%) |
Sep 11, 2013 | 3.544 | 3.618 | 3.527 | 3.573 | 6,152,577 | -0.03(-0.79%) |
Sep 10, 2013 | 3.618 | 3.643 | 3.538 | 3.601 | 8,394,240 | +0.02(+0.63%) |
Sep 09, 2013 | 3.499 | 3.590 | 3.459 | 3.578 | 15,773,121 | +0.15(+4.30%) |
Sep 06, 2013 | 3.459 | 3.465 | 3.397 | 3.431 | 20,414,428 | +0.04(+1.17%) |
Sep 05, 2013 | 3.300 | 3.400 | 3.283 | 3.391 | 8,857,407 | +0.10(+2.93%) |
Sep 04, 2013 | 3.266 | 3.329 | 3.255 | 3.295 | 2,719,811 | +0.00(+0.00%) |
Sep 03, 2013 | 3.334 | 3.363 | 3.255 | 3.295 | 4,920,921 | +0.02(+0.69%) |
Aug 30, 2013 | 3.278 | 3.278 | 3.198 | 3.272 | 6,247,961 | +0.04(+1.23%) |
Aug 29, 2013 | 3.227 | 3.278 | 3.210 | 3.232 | 7,402,192 | +0.01(+0.18%) |
Aug 28, 2013 | 3.215 | 3.275 | 3.204 | 3.227 | 7,386,109 | +0.01(+0.35%) |
Aug 27, 2013 | 3.249 | 3.266 | 3.187 | 3.215 | 9,314,186 | -0.09(-2.74%) |
Aug 26, 2013 | 3.368 | 3.380 | 3.306 | 3.306 | 7,839,661 | -0.06(-1.85%) |
Aug 23, 2013 | 3.357 | 3.397 | 3.312 | 3.368 | 7,650,842 | +0.09(+2.59%) |
Aug 22, 2013 | 3.187 | 3.283 | 3.176 | 3.283 | 15,753,536 | +0.12(+3.95%) |
Aug 21, 2013 | 3.249 | 3.261 | 3.153 | 3.159 | 12,117,121 | -0.14(-4.13%) |
Aug 20, 2013 | 3.261 | 3.334 | 3.255 | 3.295 | 4,871,179 | +0.02(+0.52%) |
Aug 19, 2013 | 3.300 | 3.323 | 3.272 | 3.278 | 5,519,311 | -0.03(-1.03%) |
Aug 16, 2013 | 3.346 | 3.357 | 3.306 | 3.312 | 4,298,193 | -0.01(-0.34%) |
Aug 15, 2013 | 3.329 | 3.371 | 3.300 | 3.323 | 16,077,640 | -0.05(-1.51%) |
Aug 14, 2013 | 3.470 | 3.470 | 3.374 | 3.374 | 9,738,022 | -0.10(-2.78%) |
Aug 13, 2013 | 3.544 | 3.567 | 3.442 | 3.470 | 19,413,016 | -0.06(-1.61%) |
Aug 12, 2013 | 3.544 | 3.624 | 3.516 | 3.527 | 6,011,854 | +0.05(+1.47%) |
Aug 09, 2013 | 3.442 | 3.504 | 3.397 | 3.476 | 5,578,418 | +0.06(+1.83%) |
Aug 08, 2013 | 3.363 | 3.436 | 3.346 | 3.414 | 7,932,650 | +0.09(+2.56%) |
Aug 07, 2013 | 3.289 | 3.346 | 3.283 | 3.329 | 5,827,215 | -0.01(-0.17%) |
Aug 06, 2013 | 3.374 | 3.391 | 3.312 | 3.334 | 5,256,356 | -0.05(-1.34%) |
Aug 05, 2013 | 3.419 | 3.436 | 3.374 | 3.380 | 6,268,043 | -0.05(-1.32%) |
Aug 02, 2013 | 3.459 | 3.493 | 3.414 | 3.425 | 10,314,598 | -0.05(-1.31%) |