Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.787 | 3.956 | 3.769 | 3.849 | 0 | +0.04(+0.93%) |
Oct 30, 2013 | 3.813 | 3.831 | 3.778 | 3.813 | 45,564 | +0.03(+0.70%) |
Oct 29, 2013 | 3.822 | 3.822 | 3.787 | 3.787 | 0 | -0.04(-0.93%) |
Oct 28, 2013 | 3.813 | 3.947 | 3.787 | 3.822 | 0 | +0.01(+0.23%) |
Oct 25, 2013 | 3.796 | 3.884 | 3.778 | 3.813 | 0 | +0.02(+0.47%) |
Oct 24, 2013 | 3.787 | 3.831 | 3.618 | 3.796 | 47,455 | -0.03(-0.70%) |
Oct 23, 2013 | 3.867 | 3.884 | 3.733 | 3.822 | 0 | -0.05(-1.38%) |
Oct 22, 2013 | 3.858 | 3.884 | 3.841 | 3.876 | 14,599 | +0.03(+0.69%) |
Oct 21, 2013 | 3.858 | 3.867 | 3.822 | 3.849 | 25,089 | -0.02(-0.46%) |
Oct 18, 2013 | 3.902 | 3.902 | 3.822 | 3.867 | 35,757 | -0.01(-0.23%) |
Oct 17, 2013 | 3.867 | 3.902 | 3.849 | 3.876 | 21,376 | +0.04(+1.16%) |
Oct 16, 2013 | 3.849 | 3.876 | 3.822 | 3.831 | 49,960 | -0.01(-0.23%) |
Oct 15, 2013 | 3.849 | 3.911 | 3.831 | 3.840 | 16,798 | -0.03(-0.69%) |
Oct 14, 2013 | 3.902 | 3.911 | 3.858 | 3.867 | 23,002 | -0.03(-0.68%) |
Oct 11, 2013 | 3.867 | 3.902 | 3.831 | 3.893 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 3.920 | 3.920 | 3.822 | 3.893 | 43,069 | +0.01(+0.23%) |
Oct 09, 2013 | 3.867 | 3.911 | 3.840 | 3.884 | 40,485 | +0.01(+0.23%) |
Oct 08, 2013 | 3.911 | 3.911 | 3.840 | 3.876 | 20,183 | +0.04(+0.93%) |
Oct 07, 2013 | 3.884 | 3.920 | 3.840 | 3.840 | 0 | -0.05(-1.37%) |
Oct 04, 2013 | 3.902 | 3.947 | 3.893 | 3.893 | 0 | -0.03(-0.68%) |
Oct 03, 2013 | 3.991 | 4.044 | 3.884 | 3.920 | 0 | -0.10(-2.43%) |
Oct 02, 2013 | 3.947 | 4.080 | 3.929 | 4.018 | 93,470 | +0.04(+1.12%) |
Oct 01, 2013 | 4.124 | 4.124 | 3.902 | 3.973 | 73,626 | -0.14(-3.46%) |
Sep 30, 2013 | 3.911 | 4.124 | 3.867 | 4.116 | 0 | +0.14(+3.58%) |
Sep 27, 2013 | 4.053 | 4.122 | 3.876 | 3.973 | 0 | -0.11(-2.61%) |
Sep 26, 2013 | 3.920 | 4.116 | 3.893 | 4.080 | 18,506 | +0.06(+1.55%) |
Sep 25, 2013 | 4.053 | 4.107 | 4.009 | 4.018 | 22,279 | -0.04(-0.88%) |
Sep 24, 2013 | 3.991 | 4.053 | 3.893 | 4.053 | 35,800 | +0.06(+1.56%) |
Sep 23, 2013 | 3.911 | 4.000 | 3.876 | 3.991 | 23,123 | +0.09(+2.28%) |
Sep 20, 2013 | 3.956 | 3.956 | 3.867 | 3.902 | 0 | -0.05(-1.35%) |
Sep 19, 2013 | 3.920 | 4.000 | 3.893 | 3.956 | 0 | -0.04(-0.89%) |
Sep 18, 2013 | 3.964 | 4.053 | 3.840 | 3.991 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 3.964 | 4.036 | 3.822 | 3.991 | 0 | -0.02(-0.44%) |
Sep 16, 2013 | 4.142 | 4.151 | 3.982 | 4.009 | 0 | -0.13(-3.22%) |
Sep 13, 2013 | 4.222 | 4.222 | 4.098 | 4.142 | 0 | -0.07(-1.69%) |
Sep 12, 2013 | 4.204 | 4.240 | 4.204 | 4.213 | 0 | +0.01(+0.21%) |
Sep 11, 2013 | 4.160 | 4.231 | 4.107 | 4.204 | 0 | +0.04(+1.07%) |
Sep 10, 2013 | 4.080 | 4.213 | 4.080 | 4.160 | 37,012 | +0.08(+1.96%) |
Sep 09, 2013 | 4.142 | 4.178 | 4.044 | 4.080 | 0 | -0.05(-1.29%) |
Sep 06, 2013 | 4.018 | 4.231 | 4.000 | 4.133 | 0 | +0.12(+3.10%) |
Sep 05, 2013 | 3.964 | 4.071 | 3.964 | 4.009 | 0 | -0.02(-0.44%) |
Sep 04, 2013 | 4.080 | 4.194 | 4.009 | 4.027 | 0 | -0.04(-1.09%) |
Sep 03, 2013 | 4.009 | 4.124 | 4.009 | 4.071 | 0 | +0.04(+1.10%) |
Aug 30, 2013 | 4.036 | 4.133 | 4.009 | 4.027 | 0 | -0.02(-0.44%) |
Aug 29, 2013 | 4.053 | 4.178 | 4.009 | 4.044 | 64,758 | +0.00(+0.00%) |
Aug 28, 2013 | 4.107 | 4.133 | 4.018 | 4.044 | 0 | -0.06(-1.52%) |
Aug 27, 2013 | 4.204 | 4.222 | 4.081 | 4.107 | 126,376 | -0.09(-2.12%) |
Aug 26, 2013 | 4.222 | 4.258 | 4.196 | 4.196 | 0 | -0.03(-0.63%) |
Aug 23, 2013 | 4.276 | 4.356 | 4.169 | 4.222 | 0 | -0.06(-1.45%) |
Aug 22, 2013 | 4.489 | 4.524 | 4.133 | 4.284 | 197,133 | -0.23(-5.12%) |
Aug 21, 2013 | 4.471 | 4.524 | 4.436 | 4.516 | 0 | +0.04(+0.99%) |
Aug 20, 2013 | 4.400 | 4.471 | 4.373 | 4.471 | 84,354 | +0.07(+1.62%) |
Aug 19, 2013 | 4.231 | 4.453 | 4.231 | 4.400 | 294,887 | +0.03(+0.61%) |
Aug 16, 2013 | 4.373 | 4.436 | 4.027 | 4.373 | 0 | -0.01(-0.20%) |
Aug 15, 2013 | 4.249 | 4.436 | 4.054 | 4.382 | 80,127 | +0.14(+3.35%) |
Aug 14, 2013 | 4.009 | 4.258 | 3.956 | 4.240 | 94,896 | +0.20(+5.07%) |
Aug 13, 2013 | 4.080 | 4.107 | 3.956 | 4.036 | 186,616 | -0.07(-1.73%) |
Aug 12, 2013 | 4.178 | 4.240 | 4.044 | 4.107 | 215,022 | -0.18(-4.15%) |
Aug 09, 2013 | 4.356 | 4.453 | 4.151 | 4.284 | 110,913 | -0.15(-3.41%) |
Aug 08, 2013 | 4.578 | 4.578 | 4.284 | 4.436 | 122,377 | -0.12(-2.54%) |
Aug 07, 2013 | 4.516 | 4.569 | 4.462 | 4.551 | 76,483 | +0.03(+0.59%) |
Aug 06, 2013 | 4.604 | 4.604 | 4.471 | 4.524 | 91,141 | -0.01(-0.20%) |
Aug 05, 2013 | 4.560 | 4.560 | 4.462 | 4.533 | 160,248 | +0.00(+0.00%) |
Aug 02, 2013 | 4.533 | 4.542 | 4.507 | 4.533 | 99,460 | -0.01(-0.20%) |