Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.065 | 5.097 | 5.017 | 5.017 | 312,462 | -0.02(-0.32%) |
Oct 30, 2013 | 5.049 | 5.089 | 4.993 | 5.033 | 265,042 | +0.02(+0.32%) |
Oct 29, 2013 | 4.993 | 5.089 | 4.985 | 5.017 | 231,981 | +0.01(+0.16%) |
Oct 28, 2013 | 4.961 | 5.073 | 4.929 | 5.009 | 434,640 | +0.09(+1.80%) |
Oct 25, 2013 | 4.953 | 4.974 | 4.872 | 4.920 | 197,399 | -0.01(-0.16%) |
Oct 24, 2013 | 4.945 | 5.017 | 4.912 | 4.929 | 299,811 | +0.03(+0.66%) |
Oct 23, 2013 | 4.896 | 5.037 | 4.840 | 4.896 | 521,845 | -0.02(-0.33%) |
Oct 22, 2013 | 4.752 | 4.969 | 4.748 | 4.912 | 571,022 | +0.19(+4.09%) |
Oct 21, 2013 | 4.631 | 4.719 | 4.559 | 4.719 | 916,054 | +0.14(+2.98%) |
Oct 18, 2013 | 4.663 | 4.663 | 4.499 | 4.583 | 334,117 | +0.00(+0.00%) |
Oct 17, 2013 | 4.221 | 4.587 | 4.213 | 4.583 | 612,224 | +0.38(+8.99%) |
Oct 16, 2013 | 4.068 | 4.221 | 4.036 | 4.205 | 822,847 | +0.16(+3.98%) |
Oct 15, 2013 | 4.044 | 4.068 | 4.012 | 4.044 | 229,942 | +0.00(+0.00%) |
Oct 14, 2013 | 4.012 | 4.060 | 3.988 | 4.044 | 242,287 | +0.00(+0.00%) |
Oct 11, 2013 | 4.020 | 4.052 | 3.988 | 4.044 | 179,267 | -0.03(-0.79%) |
Oct 10, 2013 | 4.092 | 4.100 | 3.996 | 4.076 | 148,950 | +0.03(+0.80%) |
Oct 09, 2013 | 4.052 | 4.100 | 3.964 | 4.044 | 258,935 | +0.00(+0.00%) |
Oct 08, 2013 | 4.060 | 4.100 | 4.028 | 4.044 | 265,245 | -0.04(-0.98%) |
Oct 07, 2013 | 3.988 | 4.100 | 3.940 | 4.084 | 246,550 | +0.06(+1.40%) |
Oct 04, 2013 | 3.907 | 4.100 | 3.899 | 4.028 | 382,288 | +0.10(+2.66%) |
Oct 03, 2013 | 3.859 | 3.932 | 3.811 | 3.924 | 196,724 | +0.06(+1.67%) |
Oct 02, 2013 | 3.891 | 3.915 | 3.803 | 3.859 | 188,101 | -0.04(-1.03%) |
Oct 01, 2013 | 3.682 | 3.924 | 3.682 | 3.899 | 253,628 | +0.19(+5.21%) |
Sep 27, 2013 | 3.747 | 3.755 | 3.674 | 3.706 | 80,464 | -0.08(-2.12%) |
Sep 26, 2013 | 3.851 | 3.867 | 3.723 | 3.787 | 111,643 | -0.04(-1.05%) |
Sep 25, 2013 | 3.851 | 3.956 | 3.811 | 3.827 | 129,461 | +0.01(+0.21%) |
Sep 24, 2013 | 3.739 | 3.870 | 3.626 | 3.819 | 101,834 | +0.10(+2.59%) |
Sep 23, 2013 | 3.835 | 3.835 | 3.674 | 3.723 | 175,464 | -0.10(-2.73%) |
Sep 20, 2013 | 3.875 | 3.875 | 3.731 | 3.827 | 339,401 | -0.02(-0.42%) |
Sep 19, 2013 | 3.940 | 3.940 | 3.811 | 3.843 | 225,133 | -0.07(-1.85%) |
Sep 18, 2013 | 3.698 | 3.980 | 3.690 | 3.915 | 257,324 | +0.21(+5.64%) |
Sep 17, 2013 | 3.578 | 3.714 | 3.578 | 3.706 | 214,917 | +0.10(+2.67%) |
Sep 16, 2013 | 3.610 | 3.642 | 3.538 | 3.610 | 155,409 | -0.03(-0.88%) |
Sep 13, 2013 | 3.570 | 3.650 | 3.473 | 3.642 | 81,678 | +0.10(+2.72%) |
Sep 12, 2013 | 3.570 | 3.610 | 3.505 | 3.546 | 140,291 | -0.01(-0.23%) |
Sep 11, 2013 | 3.739 | 3.739 | 3.554 | 3.554 | 146,807 | -0.20(-5.35%) |
Sep 10, 2013 | 3.835 | 3.899 | 3.747 | 3.755 | 107,266 | -0.05(-1.27%) |
Sep 09, 2013 | 3.650 | 3.803 | 3.618 | 3.803 | 157,063 | +0.16(+4.42%) |
Sep 06, 2013 | 3.698 | 3.723 | 3.594 | 3.642 | 57,598 | -0.03(-0.88%) |
Sep 05, 2013 | 3.634 | 3.698 | 3.578 | 3.674 | 142,770 | +0.04(+1.11%) |
Sep 04, 2013 | 3.530 | 3.755 | 3.517 | 3.634 | 142,133 | +0.10(+2.73%) |
Sep 03, 2013 | 3.465 | 3.586 | 3.457 | 3.538 | 263,725 | +0.10(+3.04%) |
Aug 30, 2013 | 3.658 | 3.674 | 3.393 | 3.433 | 327,758 | -0.24(-6.56%) |
Aug 29, 2013 | 3.690 | 3.706 | 3.626 | 3.674 | 103,333 | -0.01(-0.22%) |
Aug 28, 2013 | 3.618 | 3.783 | 3.554 | 3.682 | 200,221 | +0.07(+2.00%) |
Aug 27, 2013 | 3.924 | 3.964 | 3.594 | 3.610 | 371,946 | -0.36(-9.11%) |
Aug 26, 2013 | 4.012 | 4.100 | 3.972 | 3.972 | 123,349 | -0.04(-1.00%) |
Aug 23, 2013 | 4.100 | 4.100 | 4.004 | 4.012 | 73,117 | -0.09(-2.16%) |
Aug 22, 2013 | 4.028 | 4.149 | 4.028 | 4.100 | 99,747 | +0.10(+2.41%) |
Aug 21, 2013 | 4.060 | 4.068 | 3.956 | 4.004 | 103,507 | -0.08(-1.97%) |
Aug 20, 2013 | 4.116 | 4.213 | 4.044 | 4.084 | 134,152 | -0.04(-0.97%) |
Aug 19, 2013 | 4.165 | 4.165 | 4.076 | 4.125 | 275,652 | -0.01(-0.19%) |
Aug 16, 2013 | 4.036 | 4.157 | 3.980 | 4.133 | 196,710 | +0.06(+1.58%) |
Aug 15, 2013 | 4.100 | 4.108 | 3.916 | 4.068 | 232,575 | -0.09(-2.13%) |
Aug 14, 2013 | 4.149 | 4.197 | 4.133 | 4.157 | 288,219 | +0.01(+0.19%) |
Aug 13, 2013 | 4.141 | 4.157 | 4.109 | 4.149 | 325,069 | +0.01(+0.19%) |
Aug 12, 2013 | 4.133 | 4.165 | 4.092 | 4.141 | 759,394 | +0.01(+0.19%) |
Aug 09, 2013 | 4.141 | 4.173 | 4.076 | 4.133 | 132,420 | -0.01(-0.19%) |
Aug 08, 2013 | 3.907 | 4.141 | 3.907 | 4.141 | 256,559 | +0.27(+7.07%) |
Aug 07, 2013 | 3.924 | 4.076 | 3.859 | 3.867 | 312,882 | -0.04(-1.03%) |
Aug 06, 2013 | 3.915 | 3.940 | 3.795 | 3.907 | 188,335 | -0.01(-0.21%) |
Aug 05, 2013 | 3.956 | 3.956 | 3.879 | 3.915 | 161,190 | -0.06(-1.42%) |
Aug 02, 2013 | 3.924 | 3.996 | 3.899 | 3.972 | 79,332 | +0.04(+1.02%) |