Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.300 | 4.350 | 4.120 | 4.180 | 2,145,254 | -0.32(-7.11%) |
Oct 30, 2013 | 4.720 | 4.750 | 4.250 | 4.500 | 2,454,726 | -0.09(-1.96%) |
Oct 29, 2013 | 4.760 | 4.780 | 4.540 | 4.590 | 1,470,918 | -0.23(-4.77%) |
Oct 28, 2013 | 4.920 | 4.980 | 4.761 | 4.820 | 1,157,071 | -0.03(-0.62%) |
Oct 25, 2013 | 4.830 | 4.940 | 4.740 | 4.850 | 1,104,671 | -0.03(-0.61%) |
Oct 24, 2013 | 4.740 | 5.040 | 4.740 | 4.880 | 1,760,339 | +0.25(+5.40%) |
Oct 23, 2013 | 4.800 | 4.850 | 4.610 | 4.630 | 1,400,688 | -0.19(-3.94%) |
Oct 22, 2013 | 4.700 | 4.920 | 4.700 | 4.820 | 2,648,386 | +0.37(+8.31%) |
Oct 21, 2013 | 4.360 | 4.460 | 4.320 | 4.450 | 1,117,974 | +0.19(+4.46%) |
Oct 18, 2013 | 4.240 | 4.310 | 4.190 | 4.260 | 1,145,095 | +0.06(+1.43%) |
Oct 17, 2013 | 4.070 | 4.260 | 4.050 | 4.200 | 2,418,458 | +0.35(+9.09%) |
Oct 16, 2013 | 3.870 | 3.910 | 3.760 | 3.850 | 1,370,881 | -0.06(-1.53%) |
Oct 15, 2013 | 3.790 | 3.970 | 3.770 | 3.910 | 1,109,484 | +0.03(+0.77%) |
Oct 14, 2013 | 3.950 | 4.010 | 3.820 | 3.880 | 865,538 | +0.00(+0.00%) |
Oct 11, 2013 | 3.850 | 3.930 | 3.810 | 3.880 | 1,251,671 | -0.08(-2.02%) |
Oct 10, 2013 | 4.070 | 4.130 | 3.940 | 3.960 | 1,423,991 | -0.10(-2.46%) |
Oct 09, 2013 | 3.990 | 4.110 | 3.850 | 4.060 | 1,553,165 | +0.05(+1.25%) |
Oct 08, 2013 | 4.250 | 4.320 | 4.000 | 4.010 | 1,188,480 | -0.25(-5.87%) |
Oct 07, 2013 | 4.140 | 4.310 | 4.140 | 4.260 | 1,032,689 | +0.17(+4.16%) |
Oct 04, 2013 | 4.160 | 4.220 | 4.050 | 4.090 | 829,945 | -0.07(-1.68%) |
Oct 03, 2013 | 4.180 | 4.260 | 4.100 | 4.160 | 950,909 | -0.02(-0.48%) |
Oct 02, 2013 | 4.200 | 4.410 | 4.160 | 4.180 | 1,422,573 | +0.01(+0.24%) |
Oct 01, 2013 | 4.170 | 4.190 | 4.040 | 4.170 | 1,495,876 | -0.26(-5.87%) |
Sep 27, 2013 | 4.480 | 4.580 | 4.360 | 4.430 | 1,404,134 | +0.05(+1.14%) |
Sep 26, 2013 | 4.560 | 4.650 | 4.310 | 4.380 | 1,462,486 | -0.17(-3.74%) |
Sep 25, 2013 | 4.300 | 4.640 | 4.300 | 4.550 | 1,781,070 | +0.29(+6.81%) |
Sep 24, 2013 | 4.240 | 4.390 | 4.150 | 4.260 | 1,654,071 | -0.05(-1.16%) |
Sep 23, 2013 | 4.500 | 4.620 | 4.280 | 4.310 | 1,824,980 | -0.17(-3.79%) |
Sep 20, 2013 | 4.750 | 4.810 | 4.450 | 4.480 | 2,823,831 | -0.41(-8.38%) |
Sep 19, 2013 | 5.120 | 5.270 | 4.680 | 4.890 | 3,018,164 | -0.14(-2.78%) |
Sep 18, 2013 | 4.280 | 5.060 | 4.150 | 5.030 | 3,767,136 | +0.72(+16.71%) |
Sep 17, 2013 | 4.330 | 4.390 | 4.270 | 4.310 | 1,034,336 | +0.02(+0.47%) |
Sep 16, 2013 | 4.280 | 4.390 | 4.190 | 4.290 | 1,936,219 | +0.06(+1.42%) |
Sep 13, 2013 | 4.210 | 4.330 | 4.095 | 4.230 | 1,916,572 | +0.01(+0.24%) |
Sep 12, 2013 | 4.410 | 4.430 | 4.220 | 4.220 | 1,864,769 | -0.42(-9.05%) |
Sep 11, 2013 | 4.590 | 4.688 | 4.450 | 4.640 | 1,646,418 | +0.04(+0.87%) |
Sep 10, 2013 | 4.760 | 4.760 | 4.550 | 4.600 | 2,101,840 | -0.30(-6.12%) |
Sep 09, 2013 | 5.000 | 5.050 | 4.860 | 4.900 | 970,895 | -0.10(-2.00%) |
Sep 06, 2013 | 5.050 | 5.080 | 4.920 | 5.000 | 1,177,015 | +0.08(+1.63%) |
Sep 05, 2013 | 5.170 | 5.200 | 4.880 | 4.920 | 1,783,402 | -0.14(-2.77%) |
Sep 04, 2013 | 5.030 | 5.090 | 4.930 | 5.060 | 1,321,534 | -0.13(-2.50%) |
Sep 03, 2013 | 5.220 | 5.390 | 5.130 | 5.190 | 1,773,581 | +0.21(+4.22%) |
Aug 30, 2013 | 4.980 | 5.130 | 4.940 | 4.980 | 1,403,962 | -0.16(-3.11%) |
Aug 29, 2013 | 5.050 | 5.310 | 4.815 | 5.140 | 2,797,406 | +0.00(+0.00%) |
Aug 28, 2013 | 5.430 | 5.580 | 5.070 | 5.140 | 2,260,121 | -0.24(-4.46%) |
Aug 27, 2013 | 5.760 | 5.930 | 5.340 | 5.380 | 3,463,201 | -0.17(-3.06%) |
Aug 26, 2013 | 5.460 | 5.690 | 5.420 | 5.550 | 2,742,649 | +0.21(+3.93%) |
Aug 23, 2013 | 5.110 | 5.410 | 5.110 | 5.340 | 1,981,852 | +0.20(+3.89%) |
Aug 22, 2013 | 5.080 | 5.255 | 5.060 | 5.140 | 1,211,304 | +0.12(+2.39%) |
Aug 21, 2013 | 5.140 | 5.176 | 5.000 | 5.020 | 1,466,535 | -0.19(-3.65%) |
Aug 20, 2013 | 5.100 | 5.340 | 5.030 | 5.210 | 1,584,317 | +0.09(+1.76%) |
Aug 19, 2013 | 5.250 | 5.290 | 4.980 | 5.120 | 2,599,360 | -0.13(-2.48%) |
Aug 16, 2013 | 5.310 | 5.420 | 5.070 | 5.250 | 3,153,987 | +0.07(+1.35%) |
Aug 15, 2013 | 4.820 | 5.310 | 4.750 | 5.180 | 3,786,333 | +0.37(+7.69%) |
Aug 14, 2013 | 4.550 | 4.900 | 4.540 | 4.810 | 1,787,068 | +0.30(+6.65%) |
Aug 13, 2013 | 4.550 | 4.760 | 4.420 | 4.510 | 2,601,424 | +0.02(+0.45%) |
Aug 12, 2013 | 4.420 | 4.630 | 4.390 | 4.490 | 2,429,995 | +0.34(+8.19%) |
Aug 09, 2013 | 3.800 | 4.200 | 3.755 | 4.150 | 2,302,278 | +0.35(+9.21%) |
Aug 08, 2013 | 3.540 | 3.840 | 3.510 | 3.800 | 2,042,846 | +0.37(+10.79%) |
Aug 07, 2013 | 3.390 | 3.480 | 3.312 | 3.430 | 1,161,934 | -0.08(-2.28%) |
Aug 06, 2013 | 3.640 | 3.680 | 3.460 | 3.510 | 1,563,004 | -0.20(-5.39%) |
Aug 05, 2013 | 3.710 | 3.860 | 3.710 | 3.710 | 579,686 | -0.03(-0.80%) |
Aug 02, 2013 | 3.880 | 3.970 | 3.720 | 3.740 | 1,156,189 | -0.11(-2.86%) |