Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.610 | 3.690 | 3.560 | 3.600 | 0 | -0.01(-0.28%) |
Nov 27, 2013 | 3.700 | 3.710 | 3.560 | 3.610 | 0 | -0.08(-2.17%) |
Nov 26, 2013 | 3.570 | 3.730 | 3.520 | 3.690 | 0 | +0.12(+3.36%) |
Nov 25, 2013 | 3.550 | 3.600 | 3.450 | 3.570 | 1,288,318 | +0.00(+0.00%) |
Nov 22, 2013 | 3.620 | 3.661 | 3.500 | 3.570 | 0 | -0.02(-0.56%) |
Nov 21, 2013 | 3.470 | 3.600 | 3.450 | 3.590 | 1,066,809 | +0.14(+4.06%) |
Nov 20, 2013 | 3.350 | 3.540 | 3.350 | 3.450 | 0 | +0.09(+2.68%) |
Nov 19, 2013 | 3.420 | 3.440 | 3.290 | 3.360 | 1,537,228 | -0.07(-2.04%) |
Nov 18, 2013 | 3.600 | 3.610 | 3.420 | 3.430 | 0 | -0.14(-3.92%) |
Nov 15, 2013 | 3.660 | 3.700 | 3.360 | 3.570 | 0 | -0.09(-2.46%) |
Nov 14, 2013 | 3.940 | 3.960 | 3.650 | 3.660 | 2,545,591 | -0.20(-5.18%) |
Nov 13, 2013 | 3.570 | 3.870 | 3.462 | 3.860 | 2,940,186 | +0.31(+8.73%) |
Nov 12, 2013 | 3.440 | 3.580 | 3.430 | 3.550 | 0 | +0.13(+3.80%) |
Nov 11, 2013 | 3.410 | 3.500 | 3.360 | 3.420 | 0 | +0.03(+0.88%) |
Nov 08, 2013 | 3.190 | 3.450 | 3.190 | 3.390 | 0 | +0.20(+6.27%) |
Nov 07, 2013 | 3.190 | 3.300 | 3.130 | 3.190 | 1,395,355 | +0.02(+0.79%) |
Nov 06, 2013 | 3.200 | 3.320 | 3.150 | 3.165 | 3,370,158 | +0.16(+5.15%) |
Nov 05, 2013 | 3.040 | 3.060 | 3.000 | 3.010 | 1,218,767 | -0.02(-0.66%) |
Nov 04, 2013 | 2.950 | 3.040 | 2.930 | 3.030 | 1,036,374 | +0.10(+3.41%) |
Nov 01, 2013 | 2.860 | 2.940 | 2.810 | 2.930 | 0 | +0.04(+1.38%) |
Oct 31, 2013 | 2.940 | 2.950 | 2.860 | 2.890 | 0 | -0.06(-2.03%) |
Oct 30, 2013 | 3.020 | 3.050 | 2.910 | 2.950 | 1,516,154 | -0.07(-2.32%) |
Oct 29, 2013 | 3.020 | 3.070 | 3.010 | 3.020 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 3.110 | 3.130 | 3.010 | 3.020 | 0 | -0.06(-1.95%) |
Oct 25, 2013 | 3.050 | 3.090 | 3.000 | 3.080 | 0 | +0.07(+2.33%) |
Oct 24, 2013 | 3.030 | 3.050 | 2.980 | 3.010 | 929,101 | -0.03(-0.82%) |
Oct 23, 2013 | 3.010 | 3.040 | 2.900 | 3.035 | 1,171,873 | +0.03(+0.83%) |
Oct 22, 2013 | 3.050 | 3.120 | 2.965 | 3.010 | 1,061,165 | +0.00(+0.00%) |
Oct 21, 2013 | 3.020 | 3.190 | 2.990 | 3.010 | 2,771,544 | +0.02(+0.67%) |
Oct 18, 2013 | 3.030 | 3.050 | 2.980 | 2.990 | 1,080,408 | +0.00(+0.00%) |
Oct 17, 2013 | 2.940 | 3.050 | 2.940 | 2.990 | 1,934,544 | +0.06(+1.87%) |
Oct 16, 2013 | 2.890 | 3.000 | 2.880 | 2.935 | 2,166,020 | +0.06(+1.91%) |
Oct 15, 2013 | 2.920 | 2.950 | 2.850 | 2.880 | 584,568 | -0.02(-0.69%) |
Oct 14, 2013 | 2.920 | 2.940 | 2.870 | 2.900 | 534,391 | -0.02(-0.68%) |
Oct 11, 2013 | 2.900 | 2.950 | 2.870 | 2.920 | 0 | -0.00(-0.17%) |
Oct 10, 2013 | 2.790 | 2.950 | 2.760 | 2.925 | 1,138,011 | +0.18(+6.75%) |
Oct 09, 2013 | 2.790 | 2.820 | 2.730 | 2.740 | 758,422 | -0.05(-1.79%) |
Oct 08, 2013 | 2.950 | 2.970 | 2.760 | 2.790 | 1,062,310 | -0.16(-5.42%) |
Oct 07, 2013 | 2.980 | 2.990 | 2.940 | 2.950 | 0 | -0.02(-0.67%) |
Oct 04, 2013 | 2.970 | 3.040 | 2.945 | 2.970 | 0 | +0.07(+2.41%) |
Oct 03, 2013 | 2.820 | 2.980 | 2.800 | 2.900 | 0 | +0.11(+3.94%) |
Oct 02, 2013 | 2.650 | 2.820 | 2.630 | 2.790 | 2,645,379 | +0.16(+6.08%) |
Oct 01, 2013 | 2.590 | 2.670 | 2.569 | 2.630 | 1,209,765 | +0.06(+2.29%) |
Sep 30, 2013 | 2.590 | 2.600 | 2.560 | 2.571 | 0 | -0.05(-1.87%) |
Sep 27, 2013 | 2.600 | 2.630 | 2.560 | 2.620 | 0 | +0.06(+2.34%) |
Sep 26, 2013 | 2.600 | 2.600 | 2.550 | 2.560 | 280,449 | -0.01(-0.39%) |
Sep 25, 2013 | 2.570 | 2.600 | 2.560 | 2.570 | 691,167 | +0.02(+0.78%) |
Sep 24, 2013 | 2.550 | 2.580 | 2.500 | 2.550 | 358,765 | +0.03(+1.19%) |
Sep 23, 2013 | 2.510 | 2.530 | 2.485 | 2.520 | 512,849 | -0.01(-0.40%) |
Sep 20, 2013 | 2.590 | 2.600 | 2.510 | 2.530 | 0 | -0.06(-2.32%) |
Sep 19, 2013 | 2.630 | 2.630 | 2.570 | 2.590 | 650,932 | +0.00(+0.00%) |
Sep 18, 2013 | 2.600 | 2.600 | 2.510 | 2.590 | 0 | -0.01(-0.38%) |
Sep 17, 2013 | 2.490 | 2.600 | 2.490 | 2.600 | 0 | +0.12(+4.84%) |
Sep 16, 2013 | 2.650 | 2.660 | 2.480 | 2.480 | 0 | -0.16(-6.06%) |
Sep 13, 2013 | 2.610 | 2.660 | 2.610 | 2.640 | 0 | +0.03(+1.15%) |
Sep 12, 2013 | 2.630 | 2.680 | 2.600 | 2.610 | 0 | +0.01(+0.38%) |
Sep 11, 2013 | 2.540 | 2.620 | 2.540 | 2.600 | 0 | +0.04(+1.76%) |
Sep 10, 2013 | 2.520 | 2.600 | 2.480 | 2.555 | 825,769 | +0.04(+1.39%) |
Sep 09, 2013 | 2.440 | 2.520 | 2.440 | 2.520 | 0 | +0.07(+2.86%) |
Sep 06, 2013 | 2.500 | 2.530 | 2.430 | 2.450 | 0 | -0.03(-1.21%) |
Sep 05, 2013 | 2.530 | 2.550 | 2.460 | 2.480 | 0 | -0.04(-1.59%) |
Sep 04, 2013 | 2.560 | 2.599 | 2.500 | 2.520 | 0 | -0.06(-2.33%) |