Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.410 | 5.579 | 5.400 | 5.560 | 6,051 | +0.11(+2.02%) |
Oct 30, 2013 | 5.500 | 5.650 | 5.340 | 5.450 | 98,925 | -0.06(-1.09%) |
Oct 29, 2013 | 5.342 | 5.600 | 5.342 | 5.510 | 10,835 | +0.02(+0.36%) |
Oct 28, 2013 | 5.540 | 5.560 | 5.320 | 5.490 | 7,107 | +0.01(+0.18%) |
Oct 25, 2013 | 5.480 | 5.540 | 5.321 | 5.480 | 21,263 | +0.04(+0.74%) |
Oct 24, 2013 | 5.320 | 5.889 | 5.313 | 5.440 | 44,394 | +0.16(+3.03%) |
Oct 23, 2013 | 5.200 | 5.300 | 5.100 | 5.280 | 3,449 | -0.01(-0.19%) |
Oct 22, 2013 | 5.100 | 5.380 | 5.100 | 5.290 | 44,781 | +0.30(+6.01%) |
Oct 21, 2013 | 4.971 | 4.990 | 4.900 | 4.990 | 1,900 | +0.03(+0.60%) |
Oct 18, 2013 | 4.920 | 5.150 | 4.900 | 4.960 | 10,250 | -0.05(-1.00%) |
Oct 17, 2013 | 4.920 | 5.050 | 4.860 | 5.010 | 10,091 | -0.02(-0.40%) |
Oct 16, 2013 | 5.130 | 5.150 | 5.020 | 5.030 | 3,100 | -0.05(-0.98%) |
Oct 15, 2013 | 5.020 | 5.324 | 5.000 | 5.080 | 8,597 | +0.01(+0.20%) |
Oct 14, 2013 | 5.070 | 5.070 | 5.070 | 5.070 | 274 | +0.08(+1.60%) |
Oct 11, 2013 | 4.970 | 4.990 | 4.970 | 4.990 | 3,500 | +0.03(+0.60%) |
Oct 10, 2013 | 4.920 | 5.000 | 4.856 | 4.960 | 13,501 | +0.03(+0.61%) |
Oct 09, 2013 | 4.860 | 5.014 | 4.860 | 4.930 | 14,350 | -0.01(-0.20%) |
Oct 08, 2013 | 4.880 | 4.956 | 4.870 | 4.940 | 2,450 | +0.04(+0.82%) |
Oct 07, 2013 | 4.990 | 4.990 | 4.858 | 4.900 | 18,317 | -0.06(-1.21%) |
Oct 04, 2013 | 4.930 | 5.000 | 4.920 | 4.960 | 3,696 | +0.00(+0.00%) |
Oct 03, 2013 | 4.960 | 5.000 | 4.940 | 4.960 | 5,022 | -0.04(-0.78%) |
Oct 02, 2013 | 4.960 | 5.079 | 4.910 | 4.999 | 10,175 | -0.00(-0.02%) |
Oct 01, 2013 | 4.910 | 5.030 | 4.910 | 5.000 | 8,140 | +0.06(+1.21%) |
Sep 30, 2013 | 4.960 | 5.109 | 4.890 | 4.940 | 21,495 | -0.09(-1.79%) |
Sep 27, 2013 | 5.090 | 5.090 | 4.930 | 5.030 | 600 | +0.03(+0.60%) |
Sep 26, 2013 | 5.050 | 5.050 | 4.900 | 5.000 | 23,252 | -0.06(-1.19%) |
Sep 25, 2013 | 5.030 | 5.060 | 4.880 | 5.060 | 12,804 | +0.08(+1.61%) |
Sep 24, 2013 | 4.770 | 5.189 | 4.720 | 4.980 | 77,634 | +0.25(+5.29%) |
Sep 23, 2013 | 4.740 | 4.795 | 4.610 | 4.730 | 28,806 | -0.17(-3.47%) |
Sep 20, 2013 | 4.660 | 4.919 | 4.609 | 4.900 | 24,982 | +0.28(+6.06%) |
Sep 19, 2013 | 4.510 | 4.699 | 4.500 | 4.620 | 24,092 | +0.12(+2.67%) |
Sep 18, 2013 | 4.420 | 4.639 | 4.400 | 4.500 | 25,129 | +0.09(+2.04%) |
Sep 17, 2013 | 4.400 | 4.510 | 4.400 | 4.410 | 6,468 | +0.00(+0.00%) |
Sep 16, 2013 | 4.428 | 4.430 | 4.370 | 4.410 | 45,200 | -0.02(-0.40%) |
Sep 13, 2013 | 4.420 | 4.430 | 4.380 | 4.428 | 31,351 | +0.02(+0.40%) |
Sep 12, 2013 | 4.400 | 4.420 | 4.400 | 4.410 | 2,305 | +0.01(+0.23%) |
Sep 11, 2013 | 4.350 | 4.400 | 4.300 | 4.400 | 6,859 | +0.08(+1.85%) |
Sep 10, 2013 | 4.330 | 4.330 | 4.280 | 4.320 | 20,781 | +0.01(+0.23%) |
Sep 09, 2013 | 4.300 | 4.375 | 4.290 | 4.310 | 14,144 | +0.07(+1.65%) |
Sep 06, 2013 | 4.350 | 4.350 | 4.220 | 4.240 | 8,779 | -0.12(-2.75%) |
Sep 05, 2013 | 4.330 | 4.399 | 4.251 | 4.360 | 9,094 | +0.05(+1.16%) |
Sep 04, 2013 | 4.350 | 4.350 | 4.260 | 4.310 | 6,507 | -0.08(-1.82%) |
Sep 03, 2013 | 4.410 | 4.460 | 4.340 | 4.390 | 3,646 | +0.01(+0.32%) |
Aug 30, 2013 | 4.351 | 4.376 | 4.351 | 4.376 | 600 | +0.02(+0.37%) |
Aug 29, 2013 | 4.250 | 4.450 | 4.250 | 4.360 | 1,400 | -0.00(-0.00%) |
Aug 28, 2013 | 4.310 | 4.380 | 4.300 | 4.360 | 1,600 | +0.06(+1.40%) |
Aug 27, 2013 | 4.180 | 4.306 | 4.000 | 4.300 | 3,318 | -0.04(-0.92%) |
Aug 26, 2013 | 4.330 | 4.440 | 4.250 | 4.340 | 7,249 | +0.04(+0.93%) |
Aug 23, 2013 | 4.340 | 4.340 | 4.250 | 4.300 | 7,569 | +0.01(+0.23%) |
Aug 22, 2013 | 4.300 | 4.340 | 4.290 | 4.290 | 973 | -0.01(-0.23%) |
Aug 21, 2013 | 4.120 | 4.350 | 4.120 | 4.300 | 2,502 | +0.00(+0.00%) |
Aug 20, 2013 | 4.350 | 4.360 | 4.300 | 4.300 | 704 | -0.05(-1.15%) |
Aug 19, 2013 | 4.350 | 4.350 | 4.330 | 4.350 | 3,271 | +0.05(+1.16%) |
Aug 16, 2013 | 4.300 | 4.350 | 4.300 | 4.300 | 12,911 | +0.05(+1.18%) |
Aug 15, 2013 | 4.210 | 4.300 | 4.090 | 4.250 | 2,931 | -0.01(-0.23%) |
Aug 14, 2013 | 4.330 | 4.330 | 4.140 | 4.260 | 2,482 | +0.02(+0.47%) |
Aug 13, 2013 | 4.260 | 4.300 | 4.240 | 4.240 | 1,482 | -0.13(-2.97%) |
Aug 12, 2013 | 4.410 | 4.410 | 4.305 | 4.370 | 1,881 | +0.00(+0.00%) |
Aug 09, 2013 | 4.261 | 4.410 | 4.261 | 4.370 | 14,740 | +0.03(+0.69%) |
Aug 08, 2013 | 4.301 | 4.404 | 4.230 | 4.340 | 38,347 | -0.03(-0.69%) |
Aug 07, 2013 | 4.240 | 4.401 | 4.240 | 4.370 | 19,909 | +0.01(+0.23%) |
Aug 06, 2013 | 4.380 | 4.380 | 4.221 | 4.360 | 2,442 | -0.03(-0.68%) |
Aug 05, 2013 | 4.240 | 4.400 | 4.040 | 4.390 | 7,790 | +0.01(+0.30%) |
Aug 02, 2013 | 4.310 | 4.390 | 4.310 | 4.377 | 2,422 | +0.06(+1.31%) |