Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 3.825 | 4.337 | 3.825 | 4.120 | 5,978 | +0.15(+3.66%) |
Oct 30, 2013 | 4.450 | 4.545 | 3.975 | 3.975 | 13,323 | -0.27(-6.47%) |
Oct 29, 2013 | 4.400 | 4.600 | 4.250 | 4.250 | 6,143 | +0.05(+1.19%) |
Oct 28, 2013 | 4.250 | 4.450 | 4.100 | 4.200 | 2,858 | -0.05(-1.18%) |
Oct 25, 2013 | 4.270 | 4.500 | 4.149 | 4.250 | 7,938 | -0.10(-2.31%) |
Oct 24, 2013 | 4.450 | 4.500 | 4.300 | 4.351 | 4,800 | -0.15(-3.30%) |
Oct 23, 2013 | 4.059 | 4.499 | 4.059 | 4.499 | 5,145 | +0.15(+3.43%) |
Oct 22, 2013 | 4.400 | 4.500 | 4.350 | 4.350 | 1,744 | -0.15(-3.33%) |
Oct 21, 2013 | 4.351 | 4.699 | 4.253 | 4.500 | 7,624 | -0.20(-4.26%) |
Oct 18, 2013 | 4.900 | 4.950 | 4.462 | 4.700 | 10,372 | -0.25(-5.05%) |
Oct 17, 2013 | 4.700 | 4.950 | 4.700 | 4.950 | 680 | +0.09(+1.85%) |
Oct 16, 2013 | 4.905 | 5.050 | 4.650 | 4.860 | 5,569 | -0.09(-1.82%) |
Oct 15, 2013 | 4.812 | 5.200 | 4.750 | 4.950 | 8,696 | +0.15(+3.13%) |
Oct 14, 2013 | 4.700 | 4.800 | 4.604 | 4.800 | 180 | +0.30(+6.67%) |
Oct 11, 2013 | 4.794 | 4.813 | 4.500 | 4.500 | 6,136 | -0.25(-5.26%) |
Oct 10, 2013 | 4.500 | 4.750 | 4.500 | 4.750 | 8,927 | +0.20(+4.40%) |
Oct 09, 2013 | 4.565 | 4.600 | 4.450 | 4.550 | 8,603 | -0.20(-4.15%) |
Oct 08, 2013 | 4.800 | 4.840 | 4.700 | 4.747 | 15,290 | -0.09(-1.92%) |
Oct 07, 2013 | 4.840 | 4.840 | 4.800 | 4.840 | 3,057 | +0.07(+1.45%) |
Oct 04, 2013 | 4.640 | 4.940 | 4.300 | 4.771 | 5,232 | +0.06(+1.35%) |
Oct 03, 2013 | 4.500 | 4.707 | 4.445 | 4.707 | 5,724 | +0.21(+4.61%) |
Oct 02, 2013 | 4.750 | 4.750 | 4.455 | 4.500 | 5,131 | -0.15(-3.24%) |
Oct 01, 2013 | 4.440 | 4.900 | 4.440 | 4.651 | 17,376 | +0.20(+4.51%) |
Sep 27, 2013 | 4.500 | 4.750 | 4.441 | 4.450 | 8,223 | -0.02(-0.56%) |
Sep 26, 2013 | 4.450 | 4.500 | 4.450 | 4.475 | 5,034 | +0.05(+1.13%) |
Sep 25, 2013 | 4.401 | 4.502 | 4.386 | 4.425 | 20,016 | +0.04(+0.88%) |
Sep 24, 2013 | 4.600 | 4.600 | 4.200 | 4.386 | 8,552 | -0.16(-3.59%) |
Sep 23, 2013 | 4.100 | 4.550 | 4.100 | 4.550 | 4,469 | +0.40(+9.64%) |
Sep 20, 2013 | 4.650 | 4.750 | 4.150 | 4.150 | 23,089 | -0.49(-10.59%) |
Sep 19, 2013 | 4.615 | 4.750 | 4.450 | 4.641 | 12,382 | -0.11(-2.28%) |
Sep 18, 2013 | 4.750 | 4.850 | 4.600 | 4.750 | 4,805 | -0.03(-0.66%) |
Sep 17, 2013 | 4.900 | 4.900 | 4.750 | 4.782 | 7,125 | -0.07(-1.41%) |
Sep 16, 2013 | 4.850 | 4.850 | 4.700 | 4.850 | 4,620 | +0.00(+0.00%) |
Sep 13, 2013 | 4.900 | 4.924 | 4.750 | 4.850 | 4,300 | -0.05(-1.02%) |
Sep 12, 2013 | 5.000 | 5.000 | 4.650 | 4.900 | 4,975 | +0.05(+1.03%) |
Sep 11, 2013 | 4.761 | 4.925 | 4.550 | 4.850 | 9,905 | -0.05(-1.02%) |
Sep 10, 2013 | 4.825 | 4.900 | 4.813 | 4.900 | 7,786 | -0.10(-2.00%) |
Sep 09, 2013 | 4.900 | 5.000 | 4.650 | 5.000 | 15,688 | +0.18(+3.69%) |
Sep 06, 2013 | 4.750 | 5.000 | 4.750 | 4.822 | 7,493 | +0.07(+1.52%) |
Sep 05, 2013 | 5.100 | 5.100 | 4.750 | 4.750 | 6,706 | -0.35(-6.86%) |
Sep 04, 2013 | 4.813 | 5.100 | 4.725 | 5.100 | 10,339 | +0.20(+4.08%) |
Sep 03, 2013 | 4.900 | 5.000 | 4.850 | 4.900 | 9,432 | -0.16(-3.16%) |
Aug 30, 2013 | 5.000 | 5.100 | 4.950 | 5.060 | 4,023 | +0.11(+2.22%) |
Aug 29, 2013 | 5.000 | 5.050 | 4.950 | 4.950 | 4,269 | +0.00(+0.00%) |
Aug 28, 2013 | 5.000 | 5.095 | 4.950 | 4.950 | 2,864 | +0.13(+2.80%) |
Aug 27, 2013 | 5.250 | 5.250 | 4.800 | 4.815 | 10,724 | -0.17(-3.40%) |
Aug 26, 2013 | 4.800 | 5.000 | 4.725 | 4.984 | 27,343 | +0.18(+3.83%) |
Aug 23, 2013 | 4.950 | 4.950 | 4.750 | 4.801 | 23,944 | +0.00(+0.07%) |
Aug 22, 2013 | 4.761 | 4.950 | 4.725 | 4.797 | 14,161 | -0.20(-4.06%) |
Aug 21, 2013 | 5.050 | 5.050 | 4.900 | 5.000 | 14,926 | +0.05(+1.01%) |
Aug 20, 2013 | 4.750 | 5.150 | 4.650 | 4.950 | 10,746 | +0.20(+4.21%) |
Aug 19, 2013 | 5.500 | 5.500 | 4.750 | 4.750 | 54,019 | -0.45(-8.65%) |
Aug 16, 2013 | 5.050 | 5.550 | 4.671 | 5.200 | 47,234 | +0.34(+7.07%) |
Aug 15, 2013 | 4.000 | 5.000 | 4.000 | 4.856 | 102,794 | +1.06(+27.80%) |
Aug 14, 2013 | 3.817 | 3.884 | 3.750 | 3.800 | 15,624 | -0.12(-3.09%) |
Aug 13, 2013 | 4.057 | 4.100 | 3.766 | 3.921 | 4,169 | -0.14(-3.42%) |
Aug 12, 2013 | 4.200 | 4.250 | 4.013 | 4.060 | 7,149 | -0.10(-2.46%) |
Aug 09, 2013 | 4.250 | 4.300 | 4.130 | 4.162 | 4,669 | -0.09(-2.05%) |
Aug 08, 2013 | 4.178 | 4.300 | 4.000 | 4.250 | 9,436 | -0.10(-2.30%) |
Aug 07, 2013 | 4.250 | 4.399 | 4.201 | 4.349 | 1,660 | -0.05(-1.15%) |
Aug 06, 2013 | 4.400 | 4.400 | 4.250 | 4.400 | 3,120 | +0.00(+0.00%) |
Aug 05, 2013 | 4.500 | 4.631 | 4.315 | 4.400 | 5,326 | -0.10(-2.22%) |
Aug 02, 2013 | 4.650 | 4.750 | 4.500 | 4.500 | 2,900 | -0.15(-3.23%) |