Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.517 | 4.555 | 4.346 | 4.540 | 2,324,272 | -0.03(-0.68%) |
Oct 30, 2013 | 5.130 | 5.269 | 4.493 | 4.571 | 6,149,063 | -0.93(-16.93%) |
Oct 29, 2013 | 5.611 | 5.634 | 5.409 | 5.502 | 1,026,125 | -0.08(-1.39%) |
Oct 28, 2013 | 5.541 | 5.603 | 5.502 | 5.580 | 606,691 | +0.04(+0.70%) |
Oct 25, 2013 | 5.541 | 5.549 | 5.432 | 5.541 | 681,231 | +0.00(+0.00%) |
Oct 24, 2013 | 5.463 | 5.549 | 5.401 | 5.541 | 739,385 | +0.09(+1.71%) |
Oct 23, 2013 | 5.463 | 5.491 | 5.409 | 5.448 | 750,858 | -0.05(-0.85%) |
Oct 22, 2013 | 5.502 | 5.553 | 5.448 | 5.494 | 1,070,152 | +0.02(+0.28%) |
Oct 21, 2013 | 5.494 | 5.518 | 5.440 | 5.479 | 909,593 | -0.03(-0.56%) |
Oct 18, 2013 | 5.510 | 5.549 | 5.479 | 5.510 | 1,103,473 | +0.00(+0.00%) |
Oct 17, 2013 | 5.471 | 5.588 | 5.463 | 5.510 | 933,321 | +0.03(+0.57%) |
Oct 16, 2013 | 5.471 | 5.510 | 5.445 | 5.479 | 746,182 | +0.03(+0.57%) |
Oct 15, 2013 | 5.487 | 5.526 | 5.401 | 5.448 | 1,319,559 | -0.05(-0.99%) |
Oct 14, 2013 | 5.246 | 5.526 | 5.200 | 5.502 | 1,186,376 | +0.23(+4.42%) |
Oct 11, 2013 | 5.145 | 5.293 | 5.037 | 5.269 | 1,930,691 | +0.11(+2.11%) |
Oct 10, 2013 | 5.254 | 5.258 | 5.138 | 5.161 | 1,991,450 | -0.04(-0.75%) |
Oct 09, 2013 | 5.293 | 5.332 | 5.184 | 5.200 | 1,266,342 | -0.08(-1.47%) |
Oct 08, 2013 | 5.363 | 5.409 | 5.254 | 5.277 | 955,015 | -0.05(-0.87%) |
Oct 07, 2013 | 5.339 | 5.370 | 5.277 | 5.324 | 961,265 | -0.02(-0.44%) |
Oct 04, 2013 | 5.184 | 5.347 | 5.169 | 5.347 | 1,661,623 | +0.15(+2.84%) |
Oct 03, 2013 | 5.114 | 5.223 | 5.044 | 5.200 | 2,679,942 | +0.09(+1.67%) |
Oct 02, 2013 | 5.161 | 5.200 | 5.106 | 5.114 | 808,707 | -0.08(-1.49%) |
Oct 01, 2013 | 5.169 | 5.200 | 5.083 | 5.192 | 560,697 | -0.02(-0.45%) |
Sep 27, 2013 | 5.231 | 5.269 | 5.184 | 5.215 | 403,112 | -0.06(-1.18%) |
Sep 26, 2013 | 5.269 | 5.316 | 5.231 | 5.277 | 644,284 | +0.01(+0.15%) |
Sep 25, 2013 | 5.300 | 5.347 | 5.262 | 5.269 | 662,090 | -0.04(-0.73%) |
Sep 24, 2013 | 5.417 | 5.417 | 5.277 | 5.308 | 937,015 | -0.12(-2.15%) |
Sep 23, 2013 | 5.448 | 5.456 | 5.370 | 5.425 | 831,413 | -0.01(-0.14%) |
Sep 20, 2013 | 5.471 | 5.494 | 5.417 | 5.432 | 794,027 | -0.03(-0.57%) |
Sep 19, 2013 | 5.518 | 5.561 | 5.394 | 5.463 | 639,276 | -0.05(-0.98%) |
Sep 18, 2013 | 5.751 | 5.751 | 5.510 | 5.518 | 1,744,839 | -0.23(-4.05%) |
Sep 17, 2013 | 5.603 | 5.766 | 5.565 | 5.751 | 611,126 | +0.13(+2.35%) |
Sep 16, 2013 | 5.611 | 5.673 | 5.588 | 5.619 | 797,887 | +0.04(+0.70%) |
Sep 13, 2013 | 5.494 | 5.588 | 5.405 | 5.580 | 1,197,233 | +0.12(+2.28%) |
Sep 12, 2013 | 5.370 | 5.541 | 5.332 | 5.456 | 1,474,246 | +0.07(+1.30%) |
Sep 11, 2013 | 5.417 | 5.494 | 5.386 | 5.386 | 449,035 | -0.05(-0.86%) |
Sep 10, 2013 | 5.332 | 5.456 | 5.332 | 5.432 | 622,584 | +0.12(+2.19%) |
Sep 09, 2013 | 5.254 | 5.355 | 5.254 | 5.316 | 680,487 | +0.07(+1.33%) |
Sep 06, 2013 | 5.339 | 5.347 | 5.161 | 5.246 | 707,966 | -0.05(-1.03%) |
Sep 05, 2013 | 5.075 | 5.351 | 5.075 | 5.300 | 1,012,997 | +0.22(+4.27%) |
Sep 04, 2013 | 5.138 | 5.184 | 5.044 | 5.083 | 412,715 | -0.06(-1.21%) |
Sep 03, 2013 | 5.176 | 5.207 | 5.099 | 5.145 | 369,539 | +0.03(+0.61%) |
Aug 30, 2013 | 5.130 | 5.207 | 5.099 | 5.114 | 691,699 | -0.03(-0.60%) |
Aug 29, 2013 | 5.013 | 5.161 | 5.013 | 5.145 | 544,216 | +0.10(+2.00%) |
Aug 28, 2013 | 5.044 | 5.110 | 5.006 | 5.044 | 544,066 | -0.02(-0.31%) |
Aug 27, 2013 | 5.161 | 5.161 | 5.029 | 5.060 | 683,461 | -0.16(-2.98%) |
Aug 26, 2013 | 5.161 | 5.269 | 5.122 | 5.215 | 484,819 | +0.08(+1.51%) |
Aug 23, 2013 | 5.153 | 5.231 | 5.083 | 5.138 | 513,811 | -0.02(-0.30%) |
Aug 22, 2013 | 5.068 | 5.192 | 4.967 | 5.153 | 551,948 | +0.09(+1.68%) |
Aug 21, 2013 | 5.161 | 5.169 | 5.060 | 5.068 | 499,493 | -0.13(-2.54%) |
Aug 20, 2013 | 5.223 | 5.250 | 5.138 | 5.200 | 490,533 | -0.03(-0.59%) |
Aug 19, 2013 | 5.238 | 5.285 | 5.169 | 5.231 | 495,748 | -0.03(-0.59%) |
Aug 16, 2013 | 5.401 | 5.448 | 5.262 | 5.262 | 717,096 | -0.18(-3.28%) |
Aug 15, 2013 | 5.471 | 5.588 | 5.425 | 5.440 | 741,699 | -0.09(-1.68%) |
Aug 14, 2013 | 5.580 | 5.611 | 5.518 | 5.533 | 837,626 | -0.03(-0.56%) |
Aug 13, 2013 | 5.588 | 5.588 | 5.448 | 5.564 | 633,171 | -0.03(-0.55%) |
Aug 12, 2013 | 5.494 | 5.646 | 5.479 | 5.595 | 751,417 | +0.09(+1.69%) |
Aug 09, 2013 | 5.471 | 5.572 | 5.386 | 5.502 | 593,696 | +0.03(+0.57%) |
Aug 08, 2013 | 5.300 | 5.487 | 5.223 | 5.471 | 736,670 | +0.22(+4.14%) |
Aug 07, 2013 | 5.269 | 5.285 | 5.083 | 5.254 | 740,016 | -0.02(-0.29%) |
Aug 06, 2013 | 5.184 | 5.308 | 5.130 | 5.269 | 1,020,942 | +0.07(+1.34%) |
Aug 05, 2013 | 5.277 | 5.347 | 5.184 | 5.200 | 816,500 | -0.09(-1.62%) |
Aug 02, 2013 | 5.262 | 5.308 | 5.138 | 5.285 | 1,106,866 | +0.02(+0.44%) |