Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.120 | 5.200 | 5.120 | 5.120 | 143,265 | +0.03(+0.59%) |
Oct 30, 2013 | 5.150 | 5.230 | 5.050 | 5.090 | 215,968 | -0.06(-1.17%) |
Oct 29, 2013 | 5.130 | 5.150 | 4.970 | 5.150 | 200,683 | +0.04(+0.78%) |
Oct 28, 2013 | 5.250 | 5.250 | 4.960 | 5.110 | 187,387 | -0.14(-2.67%) |
Oct 25, 2013 | 5.310 | 5.370 | 5.230 | 5.250 | 47,907 | -0.04(-0.76%) |
Oct 24, 2013 | 5.260 | 5.340 | 5.230 | 5.290 | 69,947 | +0.03(+0.57%) |
Oct 23, 2013 | 5.240 | 5.270 | 5.190 | 5.260 | 67,620 | -0.02(-0.38%) |
Oct 22, 2013 | 5.240 | 5.300 | 5.190 | 5.280 | 197,293 | +0.06(+1.15%) |
Oct 21, 2013 | 5.320 | 5.340 | 5.155 | 5.220 | 163,727 | -0.13(-2.43%) |
Oct 18, 2013 | 5.170 | 5.350 | 5.061 | 5.350 | 211,265 | +0.24(+4.70%) |
Oct 17, 2013 | 5.140 | 5.260 | 5.090 | 5.110 | 146,829 | -0.04(-0.78%) |
Oct 16, 2013 | 5.150 | 5.190 | 5.050 | 5.150 | 184,657 | -0.01(-0.19%) |
Oct 15, 2013 | 5.320 | 5.320 | 5.130 | 5.160 | 132,197 | -0.19(-3.55%) |
Oct 14, 2013 | 5.270 | 5.380 | 5.270 | 5.350 | 73,257 | +0.05(+0.94%) |
Oct 11, 2013 | 5.250 | 5.370 | 5.240 | 5.300 | 109,652 | +0.00(+0.00%) |
Oct 10, 2013 | 5.250 | 5.320 | 5.180 | 5.300 | 164,374 | +0.12(+2.32%) |
Oct 09, 2013 | 5.240 | 5.280 | 5.170 | 5.180 | 119,978 | -0.04(-0.77%) |
Oct 08, 2013 | 5.420 | 5.420 | 5.200 | 5.220 | 126,243 | -0.19(-3.51%) |
Oct 07, 2013 | 5.490 | 5.490 | 5.370 | 5.410 | 161,498 | -0.11(-1.99%) |
Oct 04, 2013 | 5.680 | 5.680 | 5.490 | 5.520 | 110,703 | -0.18(-3.16%) |
Oct 03, 2013 | 5.800 | 5.825 | 5.640 | 5.700 | 96,884 | -0.12(-2.06%) |
Oct 02, 2013 | 5.750 | 5.970 | 5.750 | 5.820 | 203,569 | -0.01(-0.17%) |
Oct 01, 2013 | 5.770 | 5.830 | 5.680 | 5.830 | 182,930 | +0.09(+1.57%) |
Sep 27, 2013 | 5.700 | 5.780 | 5.660 | 5.740 | 300,228 | +0.03(+0.53%) |
Sep 26, 2013 | 5.630 | 5.730 | 5.590 | 5.710 | 141,813 | +0.09(+1.60%) |
Sep 25, 2013 | 5.510 | 5.740 | 5.510 | 5.620 | 491,820 | +0.11(+2.00%) |
Sep 24, 2013 | 5.510 | 5.600 | 5.450 | 5.510 | 116,793 | -0.02(-0.36%) |
Sep 23, 2013 | 5.620 | 5.620 | 5.430 | 5.530 | 180,140 | -0.09(-1.60%) |
Sep 20, 2013 | 5.410 | 5.690 | 5.410 | 5.620 | 315,166 | +0.21(+3.88%) |
Sep 19, 2013 | 5.440 | 5.470 | 5.380 | 5.410 | 133,923 | -0.01(-0.18%) |
Sep 18, 2013 | 5.440 | 5.475 | 5.270 | 5.420 | 168,545 | -0.04(-0.73%) |
Sep 17, 2013 | 5.280 | 5.460 | 5.230 | 5.460 | 211,733 | +0.20(+3.80%) |
Sep 16, 2013 | 5.180 | 5.340 | 5.180 | 5.260 | 172,750 | +0.06(+1.15%) |
Sep 13, 2013 | 5.240 | 5.364 | 5.130 | 5.200 | 136,548 | -0.01(-0.19%) |
Sep 12, 2013 | 5.030 | 5.330 | 4.980 | 5.210 | 591,937 | +0.19(+3.78%) |
Sep 11, 2013 | 4.770 | 5.030 | 4.770 | 5.020 | 280,451 | +0.26(+5.46%) |
Sep 10, 2013 | 4.930 | 4.940 | 4.640 | 4.760 | 167,820 | -0.14(-2.86%) |
Sep 09, 2013 | 4.760 | 4.918 | 4.720 | 4.900 | 162,133 | +0.15(+3.16%) |
Sep 06, 2013 | 4.870 | 4.870 | 4.730 | 4.750 | 239,737 | -0.09(-1.86%) |
Sep 05, 2013 | 4.830 | 4.900 | 4.790 | 4.840 | 208,528 | +0.03(+0.62%) |
Sep 04, 2013 | 4.940 | 4.940 | 4.750 | 4.810 | 227,660 | -0.14(-2.83%) |
Sep 03, 2013 | 4.880 | 5.090 | 4.780 | 4.950 | 260,715 | +0.05(+1.02%) |
Aug 30, 2013 | 5.000 | 5.010 | 4.850 | 4.900 | 215,367 | -0.12(-2.39%) |
Aug 29, 2013 | 4.950 | 5.110 | 4.950 | 5.020 | 783,474 | +0.05(+1.01%) |
Aug 28, 2013 | 5.030 | 5.150 | 4.960 | 4.970 | 227,652 | -0.08(-1.58%) |
Aug 27, 2013 | 5.290 | 5.300 | 5.050 | 5.050 | 356,939 | -0.27(-5.08%) |
Aug 26, 2013 | 5.130 | 5.380 | 5.100 | 5.320 | 304,411 | +0.21(+4.11%) |
Aug 23, 2013 | 5.410 | 5.560 | 5.070 | 5.110 | 889,217 | -0.48(-8.59%) |
Aug 22, 2013 | 5.700 | 5.750 | 5.530 | 5.590 | 118,146 | -0.09(-1.58%) |
Aug 21, 2013 | 5.700 | 5.730 | 5.610 | 5.680 | 127,555 | -0.02(-0.35%) |
Aug 20, 2013 | 5.640 | 5.780 | 5.640 | 5.700 | 86,746 | +0.08(+1.42%) |
Aug 19, 2013 | 5.680 | 5.710 | 5.620 | 5.620 | 82,939 | -0.08(-1.40%) |
Aug 16, 2013 | 5.700 | 5.730 | 5.660 | 5.700 | 191,641 | +0.03(+0.53%) |
Aug 15, 2013 | 5.640 | 5.710 | 5.600 | 5.670 | 126,213 | -0.04(-0.70%) |
Aug 14, 2013 | 5.840 | 5.840 | 5.660 | 5.710 | 166,766 | -0.13(-2.23%) |
Aug 13, 2013 | 5.980 | 5.980 | 5.830 | 5.840 | 56,288 | -0.12(-2.01%) |
Aug 12, 2013 | 5.840 | 5.970 | 5.825 | 5.960 | 101,360 | +0.09(+1.53%) |
Aug 09, 2013 | 5.900 | 5.980 | 5.810 | 5.870 | 99,457 | +0.00(+0.00%) |
Aug 08, 2013 | 5.970 | 6.010 | 5.850 | 5.870 | 202,652 | -0.08(-1.34%) |
Aug 07, 2013 | 6.040 | 6.040 | 5.790 | 5.950 | 264,820 | -0.10(-1.65%) |
Aug 06, 2013 | 6.210 | 6.210 | 5.830 | 6.050 | 320,907 | -0.14(-2.26%) |
Aug 05, 2013 | 6.290 | 6.310 | 6.110 | 6.190 | 192,651 | -0.10(-1.59%) |
Aug 02, 2013 | 6.350 | 6.350 | 6.150 | 6.290 | 573,606 | -0.03(-0.47%) |