Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.374 | 3.374 | 3.250 | 3.250 | 21,362 | -0.11(-3.35%) |
Oct 30, 2013 | 3.375 | 3.431 | 3.251 | 3.362 | 6,160 | -0.01(-0.33%) |
Oct 29, 2013 | 3.436 | 3.438 | 3.250 | 3.374 | 11,689 | -0.00(-0.04%) |
Oct 28, 2013 | 3.500 | 3.618 | 3.312 | 3.375 | 27,996 | -0.04(-1.10%) |
Oct 25, 2013 | 3.500 | 3.500 | 3.413 | 3.413 | 27,795 | -0.09(-2.50%) |
Oct 24, 2013 | 3.612 | 3.675 | 3.438 | 3.500 | 14,480 | -0.12(-3.45%) |
Oct 23, 2013 | 3.688 | 3.688 | 3.402 | 3.625 | 13,568 | +0.06(+1.75%) |
Oct 22, 2013 | 3.688 | 3.688 | 3.513 | 3.562 | 16,466 | -0.12(-3.39%) |
Oct 21, 2013 | 3.750 | 3.750 | 3.564 | 3.688 | 16,442 | -0.10(-2.64%) |
Oct 18, 2013 | 3.759 | 3.812 | 3.626 | 3.788 | 20,743 | +0.03(+0.87%) |
Oct 17, 2013 | 3.737 | 3.971 | 3.737 | 3.755 | 10,849 | +0.08(+2.18%) |
Oct 16, 2013 | 3.750 | 4.000 | 3.625 | 3.675 | 24,762 | -0.08(-2.03%) |
Oct 15, 2013 | 3.812 | 3.938 | 3.695 | 3.751 | 5,701 | +0.06(+1.73%) |
Oct 14, 2013 | 4.062 | 4.062 | 3.688 | 3.688 | 26,860 | -0.44(-10.61%) |
Oct 11, 2013 | 4.000 | 4.125 | 3.783 | 4.125 | 9,438 | +0.12(+3.12%) |
Oct 10, 2013 | 3.719 | 4.115 | 3.638 | 4.000 | 19,719 | +0.25(+6.67%) |
Oct 09, 2013 | 3.658 | 3.855 | 3.506 | 3.750 | 12,993 | +0.00(+0.00%) |
Oct 08, 2013 | 3.875 | 3.875 | 3.625 | 3.750 | 7,925 | +0.10(+2.74%) |
Oct 07, 2013 | 3.875 | 3.875 | 3.625 | 3.650 | 15,282 | -0.23(-5.81%) |
Oct 04, 2013 | 4.000 | 4.250 | 3.763 | 3.875 | 31,294 | -0.19(-4.62%) |
Oct 03, 2013 | 3.625 | 4.375 | 3.555 | 4.062 | 74,343 | +0.51(+14.48%) |
Oct 02, 2013 | 3.562 | 3.562 | 3.375 | 3.549 | 11,993 | +0.05(+1.43%) |
Oct 01, 2013 | 3.626 | 3.675 | 3.375 | 3.499 | 21,832 | -0.13(-3.48%) |
Sep 30, 2013 | 3.688 | 3.750 | 3.625 | 3.625 | 13,212 | -0.12(-3.33%) |
Sep 27, 2013 | 3.750 | 3.812 | 3.688 | 3.750 | 4,604 | +0.00(+0.00%) |
Sep 26, 2013 | 3.750 | 3.811 | 3.750 | 3.750 | 4,362 | +0.00(+0.00%) |
Sep 25, 2013 | 3.862 | 3.799 | 3.750 | 3.750 | 7,949 | +0.00(+0.00%) |
Sep 24, 2013 | 3.875 | 3.875 | 3.750 | 3.750 | 6,834 | -0.12(-3.23%) |
Sep 23, 2013 | 3.985 | 3.985 | 3.725 | 3.875 | 2,958 | +0.00(+0.03%) |
Sep 20, 2013 | 3.783 | 3.875 | 3.625 | 3.874 | 21,178 | +0.12(+3.27%) |
Sep 19, 2013 | 3.783 | 3.874 | 3.750 | 3.751 | 11,703 | +0.00(+0.03%) |
Sep 18, 2013 | 3.750 | 3.938 | 3.750 | 3.750 | 6,094 | -0.06(-1.64%) |
Sep 17, 2013 | 4.075 | 4.075 | 3.794 | 3.812 | 8,954 | -0.18(-4.48%) |
Sep 16, 2013 | 3.875 | 4.075 | 3.815 | 3.991 | 8,821 | +0.18(+4.62%) |
Sep 13, 2013 | 4.000 | 4.045 | 3.812 | 3.815 | 6,674 | -0.06(-1.58%) |
Sep 12, 2013 | 3.875 | 3.999 | 3.783 | 3.876 | 7,173 | +0.06(+1.67%) |
Sep 11, 2013 | 3.783 | 3.950 | 3.777 | 3.812 | 1,505 | +0.06(+1.60%) |
Sep 10, 2013 | 3.875 | 4.125 | 3.750 | 3.752 | 20,639 | -0.25(-6.19%) |
Sep 09, 2013 | 3.906 | 4.249 | 3.783 | 4.000 | 9,351 | +0.00(+0.13%) |
Sep 06, 2013 | 3.765 | 4.062 | 3.750 | 3.995 | 7,839 | +0.26(+6.89%) |
Sep 05, 2013 | 3.875 | 3.875 | 3.732 | 3.737 | 7,825 | -0.09(-2.29%) |
Sep 04, 2013 | 3.875 | 3.938 | 3.791 | 3.825 | 2,911 | +0.01(+0.33%) |
Sep 03, 2013 | 3.750 | 3.875 | 3.700 | 3.812 | 18,987 | +0.04(+0.99%) |
Aug 30, 2013 | 3.875 | 4.183 | 3.769 | 3.775 | 8,884 | -0.23(-5.63%) |
Aug 29, 2013 | 4.250 | 4.250 | 4.000 | 4.000 | 12,297 | -0.12(-3.03%) |
Aug 28, 2013 | 3.875 | 4.249 | 3.754 | 4.125 | 73,831 | +0.31(+8.20%) |
Aug 27, 2013 | 3.750 | 3.862 | 3.712 | 3.812 | 8,111 | +0.06(+1.67%) |
Aug 26, 2013 | 3.993 | 4.111 | 3.750 | 3.750 | 8,102 | -0.12(-3.23%) |
Aug 23, 2013 | 3.812 | 4.000 | 3.750 | 3.875 | 6,307 | +0.01(+0.32%) |
Aug 22, 2013 | 3.750 | 3.875 | 3.700 | 3.862 | 9,391 | +0.11(+3.00%) |
Aug 21, 2013 | 3.743 | 3.825 | 3.689 | 3.750 | 4,450 | +0.00(+0.00%) |
Aug 20, 2013 | 3.938 | 3.938 | 3.689 | 3.750 | 6,598 | -0.25(-6.25%) |
Aug 19, 2013 | 3.875 | 4.000 | 3.725 | 4.000 | 8,852 | +0.12(+3.23%) |
Aug 16, 2013 | 3.660 | 3.884 | 3.660 | 3.875 | 18,001 | -0.11(-2.82%) |
Aug 15, 2013 | 4.000 | 4.000 | 3.664 | 3.987 | 16,581 | +0.11(+2.94%) |
Aug 14, 2013 | 3.874 | 3.875 | 3.644 | 3.874 | 10,049 | +0.19(+5.05%) |
Aug 13, 2013 | 3.783 | 3.875 | 3.625 | 3.688 | 25,792 | -0.19(-4.84%) |
Aug 12, 2013 | 3.938 | 4.125 | 3.751 | 3.875 | 36,023 | -0.10(-2.49%) |
Aug 09, 2013 | 4.019 | 4.125 | 3.862 | 3.974 | 16,071 | -0.14(-3.37%) |
Aug 08, 2013 | 4.250 | 4.250 | 4.000 | 4.112 | 9,865 | -0.01(-0.30%) |
Aug 07, 2013 | 4.500 | 4.500 | 3.862 | 4.125 | 21,163 | -0.25(-5.71%) |
Aug 06, 2013 | 4.500 | 4.624 | 4.250 | 4.375 | 27,348 | -0.12(-2.78%) |
Aug 05, 2013 | 4.407 | 4.750 | 4.275 | 4.500 | 47,798 | +0.19(+4.35%) |
Aug 02, 2013 | 4.350 | 4.688 | 4.152 | 4.312 | 90,254 | -0.05(-1.15%) |