Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.107 | 3.153 | 3.080 | 3.098 | 4,789,276 | -0.13(-3.95%) |
Oct 30, 2013 | 3.244 | 3.271 | 3.071 | 3.226 | 3,284,858 | +0.03(+0.85%) |
Oct 29, 2013 | 3.344 | 3.362 | 3.171 | 3.198 | 2,721,756 | -0.15(-4.36%) |
Oct 28, 2013 | 3.317 | 3.362 | 3.289 | 3.344 | 2,063,657 | +0.04(+1.10%) |
Oct 25, 2013 | 3.253 | 3.344 | 3.180 | 3.308 | 2,716,987 | +0.02(+0.55%) |
Oct 24, 2013 | 3.244 | 3.308 | 3.226 | 3.289 | 2,944,997 | +0.11(+3.44%) |
Oct 23, 2013 | 3.226 | 3.362 | 3.162 | 3.180 | 5,580,872 | -0.07(-2.24%) |
Oct 22, 2013 | 3.125 | 3.280 | 3.116 | 3.253 | 4,299,508 | +0.15(+5.00%) |
Oct 21, 2013 | 3.025 | 3.125 | 3.007 | 3.098 | 1,328,590 | +0.07(+2.41%) |
Oct 18, 2013 | 3.052 | 3.089 | 2.989 | 3.025 | 1,903,183 | -0.04(-1.19%) |
Oct 17, 2013 | 3.034 | 3.144 | 2.989 | 3.062 | 4,042,634 | +0.12(+4.02%) |
Oct 16, 2013 | 2.980 | 3.048 | 2.916 | 2.943 | 2,352,909 | -0.03(-0.92%) |
Oct 15, 2013 | 2.852 | 2.980 | 2.834 | 2.970 | 4,541,647 | +0.11(+3.82%) |
Oct 14, 2013 | 2.861 | 2.907 | 2.811 | 2.861 | 2,294,740 | +0.07(+2.61%) |
Oct 11, 2013 | 2.825 | 2.870 | 2.788 | 2.788 | 3,102,111 | -0.07(-2.55%) |
Oct 10, 2013 | 2.939 | 2.943 | 2.843 | 2.861 | 3,911,290 | -0.08(-2.79%) |
Oct 09, 2013 | 2.879 | 2.998 | 2.793 | 2.943 | 3,439,196 | +0.03(+0.94%) |
Oct 08, 2013 | 3.025 | 3.034 | 2.870 | 2.916 | 3,374,837 | -0.12(-3.90%) |
Oct 07, 2013 | 3.007 | 3.034 | 2.934 | 3.034 | 3,033,050 | +0.06(+2.15%) |
Oct 04, 2013 | 2.952 | 2.980 | 2.925 | 2.970 | 2,293,098 | +0.04(+1.24%) |
Oct 03, 2013 | 2.998 | 3.007 | 2.916 | 2.934 | 3,441,386 | -0.05(-1.83%) |
Oct 02, 2013 | 3.025 | 3.062 | 2.970 | 2.989 | 4,569,038 | -0.02(-0.61%) |
Oct 01, 2013 | 3.034 | 3.062 | 2.980 | 3.007 | 2,621,323 | -0.07(-2.37%) |
Sep 30, 2013 | 3.134 | 3.157 | 3.080 | 3.080 | 2,939,816 | -0.05(-1.74%) |
Sep 27, 2013 | 3.171 | 3.198 | 3.089 | 3.134 | 3,271,588 | +0.01(+0.29%) |
Sep 26, 2013 | 3.207 | 3.244 | 3.080 | 3.125 | 3,540,228 | -0.08(-2.56%) |
Sep 25, 2013 | 3.180 | 3.289 | 3.162 | 3.207 | 4,625,348 | +0.07(+2.33%) |
Sep 24, 2013 | 3.171 | 3.216 | 3.089 | 3.134 | 5,091,436 | -0.05(-1.71%) |
Sep 23, 2013 | 3.298 | 3.362 | 3.189 | 3.189 | 4,330,702 | -0.06(-1.96%) |
Sep 20, 2013 | 3.399 | 3.490 | 3.221 | 3.253 | 24,668,248 | -0.20(-5.80%) |
Sep 19, 2013 | 3.626 | 3.645 | 3.371 | 3.453 | 8,732,435 | -0.30(-8.01%) |
Sep 18, 2013 | 3.262 | 3.891 | 3.216 | 3.754 | 9,056,646 | +0.46(+14.13%) |
Sep 17, 2013 | 3.308 | 3.308 | 3.207 | 3.289 | 3,534,127 | +0.09(+2.85%) |
Sep 16, 2013 | 3.335 | 3.353 | 3.189 | 3.198 | 3,832,222 | -0.13(-3.84%) |
Sep 13, 2013 | 3.317 | 3.362 | 3.235 | 3.326 | 4,237,324 | -0.02(-0.54%) |
Sep 12, 2013 | 3.435 | 3.608 | 3.330 | 3.344 | 5,840,112 | -0.19(-5.41%) |
Sep 11, 2013 | 3.526 | 3.626 | 3.481 | 3.535 | 3,793,123 | +0.04(+1.04%) |
Sep 10, 2013 | 3.526 | 3.595 | 3.490 | 3.499 | 3,947,689 | -0.12(-3.27%) |
Sep 09, 2013 | 3.663 | 3.704 | 3.608 | 3.617 | 3,377,027 | +0.07(+2.06%) |
Sep 06, 2013 | 3.544 | 3.599 | 3.472 | 3.544 | 3,028,141 | +0.01(+0.26%) |
Sep 05, 2013 | 3.613 | 3.613 | 3.490 | 3.535 | 3,739,885 | -0.10(-2.76%) |
Sep 04, 2013 | 3.408 | 3.645 | 3.353 | 3.636 | 6,240,296 | +0.35(+10.53%) |
Sep 03, 2013 | 3.408 | 3.417 | 3.262 | 3.289 | 4,130,304 | -0.01(-0.28%) |
Aug 30, 2013 | 3.371 | 3.444 | 3.280 | 3.298 | 4,210,833 | -0.01(-0.28%) |
Aug 29, 2013 | 3.380 | 3.408 | 3.216 | 3.308 | 7,222,907 | -0.04(-1.09%) |
Aug 28, 2013 | 3.626 | 3.626 | 3.317 | 3.344 | 6,835,769 | -0.17(-4.92%) |
Aug 27, 2013 | 3.763 | 3.790 | 3.490 | 3.517 | 5,769,950 | -0.07(-2.03%) |
Aug 26, 2013 | 3.672 | 3.690 | 3.544 | 3.590 | 3,026,362 | -0.06(-1.75%) |
Aug 23, 2013 | 3.544 | 3.727 | 3.544 | 3.654 | 3,411,134 | +0.09(+2.56%) |
Aug 22, 2013 | 3.535 | 3.617 | 3.508 | 3.563 | 2,926,923 | +0.07(+2.09%) |
Aug 21, 2013 | 3.699 | 3.713 | 3.472 | 3.490 | 4,830,075 | -0.29(-7.71%) |
Aug 20, 2013 | 3.626 | 3.845 | 3.617 | 3.781 | 3,528,617 | +0.22(+6.14%) |
Aug 19, 2013 | 3.681 | 3.690 | 3.535 | 3.563 | 3,095,474 | -0.15(-3.93%) |
Aug 16, 2013 | 3.918 | 3.936 | 3.690 | 3.708 | 5,820,281 | -0.24(-6.00%) |
Aug 15, 2013 | 3.626 | 3.964 | 3.535 | 3.945 | 7,034,903 | +0.17(+4.59%) |
Aug 14, 2013 | 3.444 | 3.772 | 3.435 | 3.772 | 5,321,900 | +0.34(+9.81%) |
Aug 13, 2013 | 3.535 | 3.595 | 3.426 | 3.435 | 4,622,554 | -0.30(-8.05%) |
Aug 12, 2013 | 3.535 | 3.777 | 3.535 | 3.736 | 5,684,389 | +0.34(+9.92%) |
Aug 09, 2013 | 3.253 | 3.490 | 3.189 | 3.399 | 3,440,428 | +0.13(+3.90%) |
Aug 08, 2013 | 3.025 | 3.280 | 3.007 | 3.271 | 5,273,882 | +0.26(+8.79%) |
Aug 07, 2013 | 3.043 | 3.134 | 3.007 | 3.007 | 2,603,030 | +0.00(+0.00%) |
Aug 06, 2013 | 3.198 | 3.216 | 3.007 | 3.007 | 3,820,963 | -0.25(-7.56%) |
Aug 05, 2013 | 3.308 | 3.399 | 3.253 | 3.253 | 2,337,925 | +0.06(+2.00%) |
Aug 02, 2013 | 3.371 | 3.380 | 3.189 | 3.189 | 3,120,685 | -0.15(-4.63%) |