Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.300 | 4.350 | 4.228 | 4.350 | 0 | +0.08(+1.81%) |
Oct 30, 2013 | 4.275 | 4.350 | 4.263 | 4.272 | 0 | -0.01(-0.18%) |
Oct 29, 2013 | 4.320 | 4.338 | 4.263 | 4.280 | 0 | -0.02(-0.47%) |
Oct 28, 2013 | 4.312 | 4.338 | 4.270 | 4.300 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 4.250 | 4.350 | 4.150 | 4.300 | 0 | +0.05(+1.18%) |
Oct 24, 2013 | 4.165 | 4.275 | 4.165 | 4.250 | 0 | +0.12(+2.97%) |
Oct 23, 2013 | 4.190 | 4.272 | 4.008 | 4.128 | 0 | -0.09(-2.13%) |
Oct 22, 2013 | 4.235 | 4.312 | 4.155 | 4.218 | 0 | -0.03(-0.76%) |
Oct 21, 2013 | 4.277 | 4.312 | 4.212 | 4.250 | 0 | -0.06(-1.33%) |
Oct 18, 2013 | 4.298 | 4.312 | 4.282 | 4.308 | 50,188 | +0.01(+0.23%) |
Oct 17, 2013 | 4.213 | 4.298 | 4.210 | 4.298 | 0 | +0.07(+1.72%) |
Oct 16, 2013 | 4.112 | 4.250 | 4.105 | 4.225 | 0 | +0.15(+3.62%) |
Oct 15, 2013 | 4.200 | 4.305 | 3.896 | 4.077 | 0 | -0.12(-2.86%) |
Oct 14, 2013 | 4.298 | 4.362 | 4.123 | 4.197 | 0 | -0.12(-2.84%) |
Oct 11, 2013 | 4.305 | 4.468 | 4.277 | 4.320 | 0 | +0.00(+0.06%) |
Oct 10, 2013 | 4.312 | 4.317 | 4.258 | 4.317 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 4.357 | 4.362 | 4.260 | 4.317 | 0 | -0.04(-1.03%) |
Oct 08, 2013 | 4.338 | 4.362 | 4.285 | 4.362 | 0 | +0.02(+0.52%) |
Oct 07, 2013 | 4.303 | 4.362 | 4.303 | 4.340 | 0 | -0.01(-0.17%) |
Oct 04, 2013 | 4.362 | 4.362 | 4.258 | 4.348 | 0 | -0.01(-0.17%) |
Oct 03, 2013 | 4.375 | 4.375 | 4.253 | 4.355 | 0 | +0.01(+0.23%) |
Oct 02, 2013 | 4.258 | 4.355 | 4.203 | 4.345 | 0 | +0.03(+0.64%) |
Oct 01, 2013 | 4.375 | 4.375 | 4.268 | 4.317 | 0 | -0.05(-1.26%) |
Sep 30, 2013 | 4.327 | 4.372 | 4.305 | 4.372 | 0 | +0.05(+1.10%) |
Sep 27, 2013 | 4.362 | 4.375 | 4.325 | 4.325 | 0 | -0.01(-0.29%) |
Sep 26, 2013 | 4.345 | 4.455 | 4.300 | 4.338 | 0 | +0.07(+1.64%) |
Sep 25, 2013 | 4.147 | 4.343 | 4.135 | 4.268 | 0 | +0.13(+3.20%) |
Sep 24, 2013 | 4.110 | 4.138 | 4.005 | 4.135 | 0 | +0.05(+1.22%) |
Sep 23, 2013 | 4.048 | 4.085 | 4.045 | 4.085 | 0 | +0.05(+1.24%) |
Sep 20, 2013 | 3.888 | 4.035 | 3.878 | 4.035 | 0 | +0.17(+4.26%) |
Sep 19, 2013 | 3.750 | 3.875 | 3.750 | 3.870 | 0 | +0.15(+3.89%) |
Sep 18, 2013 | 3.708 | 3.737 | 3.675 | 3.725 | 0 | +0.09(+2.48%) |
Sep 17, 2013 | 3.623 | 3.663 | 3.612 | 3.635 | 0 | +0.03(+0.76%) |
Sep 16, 2013 | 3.600 | 3.625 | 3.585 | 3.607 | 0 | +0.03(+0.77%) |
Sep 13, 2013 | 3.612 | 3.612 | 3.558 | 3.580 | 0 | +0.02(+0.49%) |
Sep 12, 2013 | 3.550 | 3.562 | 3.538 | 3.562 | 0 | +0.02(+0.71%) |
Sep 11, 2013 | 3.538 | 3.542 | 3.487 | 3.538 | 0 | -0.01(-0.21%) |
Sep 10, 2013 | 3.525 | 3.545 | 3.482 | 3.545 | 0 | +0.01(+0.28%) |
Sep 09, 2013 | 3.533 | 3.538 | 3.395 | 3.535 | 0 | +0.04(+1.00%) |
Sep 06, 2013 | 3.478 | 3.538 | 3.382 | 3.500 | 0 | +0.02(+0.50%) |
Sep 05, 2013 | 3.475 | 3.538 | 3.475 | 3.482 | 0 | -0.01(-0.21%) |
Sep 04, 2013 | 3.460 | 3.535 | 3.458 | 3.490 | 0 | +0.03(+0.87%) |
Sep 03, 2013 | 3.438 | 3.462 | 3.425 | 3.460 | 0 | +0.04(+1.10%) |
Aug 30, 2013 | 3.402 | 3.462 | 3.402 | 3.422 | 0 | +0.15(+4.42%) |
Aug 29, 2013 | 3.375 | 3.375 | 3.263 | 3.277 | 0 | -0.06(-1.72%) |
Aug 28, 2013 | 3.300 | 3.375 | 3.292 | 3.335 | 0 | +0.05(+1.52%) |
Aug 27, 2013 | 3.272 | 3.490 | 3.240 | 3.285 | 0 | +0.05(+1.62%) |
Aug 26, 2013 | 3.210 | 3.272 | 3.180 | 3.232 | 0 | +0.05(+1.65%) |
Aug 23, 2013 | 3.312 | 3.312 | 3.131 | 3.180 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 3.055 | 3.317 | 3.055 | 3.188 | 0 | +0.16(+5.37%) |
Aug 21, 2013 | 3.030 | 3.038 | 2.975 | 3.025 | 0 | -0.01(-0.33%) |
Aug 20, 2013 | 2.998 | 3.040 | 2.975 | 3.035 | 0 | +0.05(+1.59%) |
Aug 19, 2013 | 3.025 | 3.025 | 2.940 | 2.987 | 0 | -0.03(-0.99%) |
Aug 16, 2013 | 2.965 | 3.047 | 2.965 | 3.018 | 0 | +0.01(+0.42%) |
Aug 15, 2013 | 3.002 | 3.025 | 2.947 | 3.005 | 39,600 | +0.00(+0.08%) |
Aug 14, 2013 | 2.950 | 3.038 | 2.935 | 3.002 | 0 | +0.13(+4.62%) |
Aug 13, 2013 | 2.888 | 2.960 | 2.830 | 2.870 | 5,004 | -0.02(-0.69%) |
Aug 12, 2013 | 2.907 | 2.908 | 2.865 | 2.890 | 14,220 | -0.08(-2.69%) |
Aug 09, 2013 | 3.000 | 3.000 | 2.816 | 2.970 | 3,260 | -0.02(-0.75%) |
Aug 08, 2013 | 2.870 | 3.030 | 2.870 | 2.993 | 3,800 | +0.12(+4.00%) |
Aug 07, 2013 | 2.850 | 2.980 | 2.850 | 2.877 | 8,832 | -0.07(-2.29%) |
Aug 06, 2013 | 2.828 | 2.945 | 2.825 | 2.945 | 111,708 | +0.01(+0.51%) |
Aug 05, 2013 | 2.995 | 2.995 | 2.930 | 2.930 | 5,256 | -0.03(-0.93%) |
Aug 02, 2013 | 2.958 | 2.958 | 2.958 | 2.958 | 5,480 | -0.03(-1.14%) |