Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.590 | 3.680 | 3.500 | 3.640 | 0 | +0.06(+1.68%) |
Oct 30, 2013 | 3.690 | 3.740 | 3.550 | 3.580 | 149,697 | -0.10(-2.72%) |
Oct 29, 2013 | 3.800 | 3.800 | 3.625 | 3.680 | 0 | -0.09(-2.39%) |
Oct 28, 2013 | 3.800 | 3.800 | 3.600 | 3.770 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3.960 | 4.000 | 3.680 | 3.770 | 0 | -0.06(-1.57%) |
Oct 24, 2013 | 3.780 | 4.150 | 3.710 | 3.830 | 1,841,142 | +0.22(+6.09%) |
Oct 23, 2013 | 3.100 | 3.720 | 3.096 | 3.610 | 0 | +0.62(+20.74%) |
Oct 22, 2013 | 3.020 | 3.025 | 2.930 | 2.990 | 105,921 | +0.04(+1.36%) |
Oct 21, 2013 | 2.890 | 3.080 | 2.850 | 2.950 | 194,234 | +0.06(+2.08%) |
Oct 18, 2013 | 2.990 | 3.000 | 2.880 | 2.890 | 156,006 | -0.07(-2.36%) |
Oct 17, 2013 | 2.900 | 3.000 | 2.870 | 2.960 | 124,258 | +0.05(+1.72%) |
Oct 16, 2013 | 2.870 | 2.910 | 2.840 | 2.910 | 104,048 | +0.07(+2.46%) |
Oct 15, 2013 | 2.810 | 2.940 | 2.810 | 2.840 | 124,020 | +0.05(+1.79%) |
Oct 14, 2013 | 2.750 | 2.800 | 2.750 | 2.790 | 83,265 | -0.02(-0.71%) |
Oct 11, 2013 | 2.740 | 2.820 | 2.705 | 2.810 | 0 | +0.05(+1.81%) |
Oct 10, 2013 | 2.830 | 2.890 | 2.700 | 2.760 | 136,212 | -0.04(-1.43%) |
Oct 09, 2013 | 2.870 | 2.875 | 2.740 | 2.800 | 0 | -0.05(-1.75%) |
Oct 08, 2013 | 2.880 | 2.950 | 2.800 | 2.850 | 106,895 | -0.05(-1.72%) |
Oct 07, 2013 | 2.970 | 2.990 | 2.900 | 2.900 | 0 | -0.10(-3.33%) |
Oct 04, 2013 | 2.890 | 3.060 | 2.815 | 3.000 | 0 | +0.10(+3.45%) |
Oct 03, 2013 | 2.980 | 3.000 | 2.790 | 2.900 | 0 | -0.09(-3.01%) |
Oct 02, 2013 | 3.010 | 3.020 | 2.950 | 2.990 | 105,832 | -0.05(-1.64%) |
Oct 01, 2013 | 3.010 | 3.049 | 2.980 | 3.040 | 121,414 | +0.04(+1.33%) |
Sep 30, 2013 | 3.000 | 3.010 | 2.791 | 3.000 | 0 | -0.02(-0.66%) |
Sep 27, 2013 | 3.000 | 3.030 | 2.920 | 3.020 | 0 | +0.02(+0.67%) |
Sep 26, 2013 | 2.850 | 3.157 | 2.800 | 3.000 | 542,687 | +0.27(+9.89%) |
Sep 25, 2013 | 2.590 | 2.760 | 2.590 | 2.730 | 90,365 | +0.15(+5.81%) |
Sep 24, 2013 | 2.550 | 2.640 | 2.540 | 2.580 | 85,381 | +0.04(+1.57%) |
Sep 23, 2013 | 2.580 | 2.690 | 2.500 | 2.540 | 72,277 | -0.06(-2.31%) |
Sep 20, 2013 | 2.660 | 2.750 | 2.520 | 2.600 | 0 | -0.04(-1.52%) |
Sep 19, 2013 | 2.770 | 2.824 | 2.610 | 2.640 | 83,985 | -0.11(-4.00%) |
Sep 18, 2013 | 2.760 | 2.870 | 2.660 | 2.750 | 0 | -0.01(-0.36%) |
Sep 17, 2013 | 2.710 | 2.770 | 2.650 | 2.760 | 0 | +0.06(+2.22%) |
Sep 16, 2013 | 2.500 | 2.710 | 2.500 | 2.700 | 0 | +0.20(+8.00%) |
Sep 13, 2013 | 2.460 | 2.510 | 2.450 | 2.500 | 0 | +0.05(+2.04%) |
Sep 12, 2013 | 2.310 | 2.490 | 2.250 | 2.450 | 0 | +0.15(+6.52%) |
Sep 11, 2013 | 2.320 | 2.360 | 2.300 | 2.300 | 0 | -0.02(-0.86%) |
Sep 10, 2013 | 2.420 | 2.420 | 2.310 | 2.320 | 73,570 | -0.07(-2.93%) |
Sep 09, 2013 | 2.320 | 2.430 | 2.270 | 2.390 | 0 | +0.10(+4.37%) |
Sep 06, 2013 | 2.450 | 2.450 | 2.260 | 2.290 | 0 | -0.12(-4.98%) |
Sep 05, 2013 | 2.430 | 2.480 | 2.400 | 2.410 | 0 | -0.01(-0.41%) |
Sep 04, 2013 | 2.300 | 2.500 | 2.300 | 2.420 | 0 | +0.10(+4.31%) |
Sep 03, 2013 | 2.200 | 2.330 | 2.160 | 2.320 | 0 | +0.16(+7.41%) |
Aug 30, 2013 | 2.180 | 2.230 | 2.150 | 2.160 | 0 | -0.03(-1.37%) |
Aug 29, 2013 | 2.160 | 2.260 | 2.129 | 2.190 | 55,268 | +0.05(+2.34%) |
Aug 28, 2013 | 2.120 | 2.300 | 2.100 | 2.140 | 0 | +0.04(+1.90%) |
Aug 27, 2013 | 2.240 | 2.240 | 2.080 | 2.100 | 409,189 | -0.12(-5.41%) |
Aug 26, 2013 | 2.340 | 2.350 | 2.190 | 2.220 | 0 | -0.10(-4.31%) |
Aug 23, 2013 | 2.300 | 2.350 | 2.200 | 2.320 | 0 | +0.01(+0.43%) |
Aug 22, 2013 | 2.250 | 2.310 | 2.200 | 2.310 | 58,066 | +0.06(+2.67%) |
Aug 21, 2013 | 2.450 | 2.450 | 2.250 | 2.250 | 0 | -0.24(-9.64%) |
Aug 20, 2013 | 2.100 | 2.520 | 2.100 | 2.490 | 266,857 | +0.39(+18.57%) |
Aug 19, 2013 | 2.200 | 2.200 | 2.050 | 2.100 | 125,600 | -0.08(-3.67%) |
Aug 16, 2013 | 2.390 | 2.390 | 2.070 | 2.180 | 0 | -0.09(-3.96%) |
Aug 15, 2013 | 2.330 | 2.330 | 2.120 | 2.270 | 204,003 | -0.10(-4.22%) |
Aug 14, 2013 | 2.600 | 2.640 | 2.330 | 2.370 | 246,733 | -0.24(-9.20%) |
Aug 13, 2013 | 2.800 | 2.810 | 2.550 | 2.610 | 333,383 | -0.20(-7.12%) |
Aug 12, 2013 | 2.800 | 2.860 | 2.800 | 2.810 | 136,181 | +0.01(+0.36%) |
Aug 09, 2013 | 2.790 | 2.830 | 2.750 | 2.800 | 102,639 | +0.00(+0.00%) |
Aug 08, 2013 | 2.730 | 2.820 | 2.705 | 2.800 | 154,845 | +0.10(+3.70%) |
Aug 07, 2013 | 2.750 | 2.790 | 2.650 | 2.700 | 249,765 | -0.12(-4.26%) |
Aug 06, 2013 | 2.700 | 2.860 | 2.660 | 2.820 | 175,615 | +0.08(+2.92%) |
Aug 05, 2013 | 2.590 | 2.750 | 2.540 | 2.740 | 203,911 | +0.10(+3.79%) |
Aug 02, 2013 | 2.790 | 2.880 | 2.420 | 2.640 | 484,073 | -0.20(-7.04%) |