Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 3.865 | 3.906 | 3.833 | 3.849 | 5,037,810 | +0.05(+1.29%) |
Nov 27, 2013 | 3.833 | 3.865 | 3.759 | 3.800 | 6,609,191 | +0.01(+0.22%) |
Nov 26, 2013 | 3.825 | 3.874 | 3.763 | 3.792 | 8,355,615 | -0.06(-1.49%) |
Nov 25, 2013 | 3.771 | 3.882 | 3.718 | 3.849 | 11,904,390 | +0.02(+0.64%) |
Nov 22, 2013 | 3.849 | 3.898 | 3.800 | 3.825 | 7,664,199 | +0.01(+0.21%) |
Nov 21, 2013 | 3.841 | 3.865 | 3.759 | 3.816 | 14,586,554 | -0.07(-1.68%) |
Nov 20, 2013 | 3.988 | 4.082 | 3.812 | 3.882 | 14,295,590 | -0.16(-4.04%) |
Nov 19, 2013 | 3.996 | 4.070 | 3.996 | 4.045 | 5,744,343 | +0.02(+0.61%) |
Nov 18, 2013 | 4.160 | 4.168 | 3.980 | 4.021 | 10,641,337 | -0.15(-3.53%) |
Nov 15, 2013 | 4.233 | 4.258 | 4.160 | 4.168 | 9,021,127 | -0.05(-1.16%) |
Nov 14, 2013 | 4.168 | 4.233 | 4.127 | 4.217 | 16,205,847 | +0.21(+5.31%) |
Nov 12, 2013 | 3.988 | 4.053 | 3.978 | 4.004 | 7,425,384 | -0.03(-0.81%) |
Nov 11, 2013 | 3.988 | 4.045 | 3.931 | 4.037 | 8,038,614 | +0.01(+0.20%) |
Nov 08, 2013 | 3.955 | 4.029 | 3.886 | 4.029 | 10,725,683 | +0.03(+0.82%) |
Nov 07, 2013 | 4.045 | 4.127 | 3.980 | 3.996 | 10,425,509 | -0.13(-3.17%) |
Nov 06, 2013 | 4.094 | 4.143 | 4.070 | 4.127 | 7,537,390 | +0.11(+2.64%) |
Nov 05, 2013 | 4.070 | 4.123 | 3.988 | 4.021 | 8,311,912 | -0.07(-1.80%) |
Nov 04, 2013 | 3.963 | 4.119 | 3.939 | 4.094 | 11,005,983 | +0.16(+3.94%) |
Nov 01, 2013 | 4.086 | 4.111 | 3.874 | 3.939 | 17,507,806 | -0.20(-4.93%) |
Oct 31, 2013 | 4.241 | 4.274 | 4.127 | 4.143 | 12,872,529 | -0.21(-4.88%) |
Oct 30, 2013 | 4.298 | 4.372 | 4.151 | 4.356 | 17,539,360 | +0.15(+3.50%) |
Oct 29, 2013 | 4.323 | 4.380 | 4.209 | 4.209 | 10,909,611 | -0.11(-2.46%) |
Oct 28, 2013 | 4.258 | 4.372 | 4.192 | 4.315 | 12,732,628 | +0.08(+1.93%) |
Oct 25, 2013 | 4.176 | 4.282 | 4.127 | 4.233 | 8,812,144 | +0.03(+0.78%) |
Oct 24, 2013 | 4.119 | 4.200 | 4.094 | 4.200 | 14,596,537 | +0.14(+3.42%) |
Oct 23, 2013 | 4.233 | 4.282 | 4.062 | 4.062 | 14,341,773 | -0.19(-4.42%) |
Oct 22, 2013 | 4.176 | 4.290 | 4.160 | 4.249 | 14,078,108 | +0.13(+3.17%) |
Oct 21, 2013 | 3.996 | 4.119 | 3.972 | 4.119 | 7,074,530 | +0.15(+3.70%) |
Oct 18, 2013 | 3.988 | 4.053 | 3.963 | 3.972 | 7,610,138 | -0.02(-0.41%) |
Oct 17, 2013 | 3.980 | 4.053 | 3.947 | 3.988 | 13,598,511 | +0.15(+3.83%) |
Oct 16, 2013 | 3.906 | 3.947 | 3.825 | 3.841 | 6,777,391 | -0.08(-2.08%) |
Oct 15, 2013 | 3.751 | 3.931 | 3.751 | 3.923 | 11,699,031 | +0.14(+3.67%) |
Oct 14, 2013 | 3.849 | 3.857 | 3.751 | 3.784 | 5,920,017 | -0.02(-0.43%) |
Oct 11, 2013 | 3.784 | 3.833 | 3.735 | 3.800 | 14,525,332 | -0.05(-1.27%) |
Oct 10, 2013 | 3.865 | 3.939 | 3.808 | 3.849 | 9,040,873 | -0.05(-1.26%) |
Oct 09, 2013 | 3.890 | 3.955 | 3.800 | 3.898 | 16,122,209 | -0.01(-0.21%) |
Oct 08, 2013 | 4.012 | 4.074 | 3.874 | 3.906 | 10,756,121 | -0.11(-2.65%) |
Oct 07, 2013 | 3.955 | 4.012 | 3.947 | 4.012 | 6,593,721 | +0.08(+2.08%) |
Oct 04, 2013 | 3.955 | 3.980 | 3.865 | 3.931 | 10,294,284 | -0.02(-0.62%) |
Oct 03, 2013 | 3.988 | 4.045 | 3.939 | 3.955 | 11,747,307 | -0.02(-0.62%) |
Oct 02, 2013 | 4.062 | 4.102 | 3.980 | 3.980 | 14,794,354 | -0.05(-1.22%) |
Oct 01, 2013 | 4.045 | 4.061 | 3.980 | 4.029 | 15,670,409 | -0.05(-1.20%) |
Sep 27, 2013 | 4.168 | 4.209 | 4.037 | 4.078 | 7,483,373 | -0.02(-0.60%) |
Sep 26, 2013 | 4.151 | 4.200 | 4.053 | 4.102 | 8,996,314 | -0.07(-1.57%) |
Sep 25, 2013 | 4.111 | 4.266 | 4.090 | 4.168 | 13,894,909 | +0.10(+2.41%) |
Sep 24, 2013 | 4.135 | 4.176 | 4.070 | 4.070 | 22,605,060 | -0.11(-2.54%) |
Sep 23, 2013 | 4.200 | 4.315 | 4.151 | 4.176 | 17,752,548 | -0.07(-1.54%) |
Sep 20, 2013 | 4.462 | 4.470 | 4.209 | 4.241 | 26,003,846 | -0.29(-6.49%) |
Sep 19, 2013 | 4.699 | 4.723 | 4.455 | 4.535 | 18,264,668 | -0.13(-2.80%) |
Sep 18, 2013 | 4.258 | 4.732 | 4.233 | 4.666 | 26,599,048 | +0.37(+8.56%) |
Sep 17, 2013 | 4.258 | 4.307 | 4.217 | 4.298 | 9,047,668 | +0.06(+1.35%) |
Sep 16, 2013 | 4.270 | 4.356 | 4.237 | 4.241 | 13,812,579 | +0.01(+0.19%) |
Sep 13, 2013 | 4.135 | 4.249 | 4.127 | 4.233 | 11,041,736 | +0.06(+1.37%) |
Sep 12, 2013 | 4.258 | 4.348 | 4.176 | 4.176 | 13,211,322 | -0.26(-5.89%) |
Sep 11, 2013 | 4.397 | 4.437 | 4.307 | 4.437 | 11,848,324 | +0.07(+1.50%) |
Sep 10, 2013 | 4.413 | 4.446 | 4.372 | 4.372 | 12,832,349 | -0.12(-2.73%) |
Sep 09, 2013 | 4.535 | 4.564 | 4.454 | 4.495 | 8,564,750 | -0.03(-0.72%) |
Sep 06, 2013 | 4.552 | 4.593 | 4.486 | 4.527 | 10,285,955 | +0.08(+1.84%) |
Sep 05, 2013 | 4.511 | 4.552 | 4.429 | 4.446 | 11,515,526 | -0.13(-2.86%) |
Sep 04, 2013 | 4.486 | 4.593 | 4.454 | 4.576 | 9,637,232 | +0.02(+0.54%) |