Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.020 | 5.180 | 5.010 | 5.130 | 0 | +0.10(+1.99%) |
Oct 30, 2013 | 5.050 | 5.060 | 4.960 | 5.030 | 934,978 | -0.04(-0.79%) |
Oct 29, 2013 | 5.020 | 5.080 | 4.940 | 5.070 | 0 | +0.08(+1.60%) |
Oct 28, 2013 | 5.070 | 5.110 | 4.880 | 4.990 | 0 | -0.07(-1.38%) |
Oct 25, 2013 | 4.600 | 5.250 | 4.490 | 5.060 | 0 | +0.86(+20.48%) |
Oct 24, 2013 | 4.250 | 4.291 | 4.170 | 4.200 | 1,464,302 | -0.04(-1.06%) |
Oct 23, 2013 | 4.370 | 4.420 | 4.220 | 4.245 | 1,607,993 | -0.16(-3.63%) |
Oct 22, 2013 | 4.480 | 4.550 | 4.390 | 4.405 | 1,135,264 | -0.04(-1.01%) |
Oct 21, 2013 | 4.460 | 4.520 | 4.450 | 4.450 | 1,122,519 | -0.01(-0.22%) |
Oct 18, 2013 | 4.530 | 4.530 | 4.420 | 4.460 | 1,131,234 | -0.03(-0.67%) |
Oct 17, 2013 | 4.520 | 4.580 | 4.465 | 4.490 | 1,668,557 | -0.06(-1.32%) |
Oct 16, 2013 | 4.520 | 4.600 | 4.390 | 4.550 | 2,282,067 | +0.04(+0.89%) |
Oct 15, 2013 | 4.680 | 4.700 | 4.480 | 4.510 | 836,378 | -0.17(-3.63%) |
Oct 14, 2013 | 4.620 | 4.710 | 4.567 | 4.680 | 869,235 | +0.05(+1.08%) |
Oct 11, 2013 | 4.540 | 4.660 | 4.540 | 4.630 | 0 | +0.06(+1.31%) |
Oct 10, 2013 | 4.560 | 4.620 | 4.490 | 4.570 | 1,554,393 | +0.07(+1.56%) |
Oct 09, 2013 | 4.500 | 4.570 | 4.480 | 4.500 | 1,341,877 | +0.00(+0.00%) |
Oct 08, 2013 | 4.520 | 4.562 | 4.480 | 4.500 | 1,159,639 | -0.02(-0.44%) |
Oct 07, 2013 | 4.460 | 4.570 | 4.420 | 4.520 | 0 | +0.02(+0.44%) |
Oct 04, 2013 | 4.460 | 4.570 | 4.450 | 4.500 | 0 | +0.03(+0.67%) |
Oct 03, 2013 | 4.410 | 4.520 | 4.340 | 4.470 | 0 | +0.01(+0.22%) |
Oct 02, 2013 | 4.480 | 4.529 | 4.407 | 4.460 | 965,729 | -0.05(-1.11%) |
Oct 01, 2013 | 4.470 | 4.580 | 4.460 | 4.510 | 932,626 | +0.05(+1.12%) |
Sep 30, 2013 | 4.500 | 4.530 | 4.390 | 4.460 | 0 | -0.03(-0.67%) |
Sep 27, 2013 | 4.510 | 4.540 | 4.440 | 4.490 | 0 | -0.04(-0.88%) |
Sep 26, 2013 | 4.640 | 4.780 | 4.520 | 4.530 | 1,298,301 | -0.10(-2.27%) |
Sep 25, 2013 | 4.730 | 4.780 | 4.610 | 4.635 | 796,019 | -0.11(-2.32%) |
Sep 24, 2013 | 4.720 | 4.790 | 4.580 | 4.745 | 1,110,242 | +0.03(+0.53%) |
Sep 23, 2013 | 4.800 | 4.820 | 4.710 | 4.720 | 525,827 | -0.10(-1.97%) |
Sep 20, 2013 | 4.880 | 4.890 | 4.810 | 4.815 | 0 | -0.06(-1.33%) |
Sep 19, 2013 | 4.920 | 4.920 | 4.860 | 4.880 | 284,422 | -0.00(-0.10%) |
Sep 18, 2013 | 4.870 | 4.930 | 4.855 | 4.885 | 0 | +0.00(+0.10%) |
Sep 17, 2013 | 4.830 | 4.880 | 4.800 | 4.880 | 0 | +0.05(+1.04%) |
Sep 16, 2013 | 4.875 | 4.900 | 4.810 | 4.830 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 4.880 | 4.890 | 4.815 | 4.830 | 0 | -0.02(-0.41%) |
Sep 12, 2013 | 4.900 | 4.900 | 4.840 | 4.850 | 0 | -0.05(-1.02%) |
Sep 11, 2013 | 4.910 | 4.950 | 4.880 | 4.900 | 0 | -0.03(-0.61%) |
Sep 10, 2013 | 4.930 | 4.960 | 4.920 | 4.930 | 309,844 | +0.02(+0.41%) |
Sep 09, 2013 | 4.900 | 4.950 | 4.890 | 4.910 | 0 | +0.04(+0.82%) |
Sep 06, 2013 | 4.900 | 4.950 | 4.800 | 4.870 | 0 | +0.01(+0.21%) |
Sep 05, 2013 | 4.850 | 4.870 | 4.810 | 4.860 | 0 | +0.03(+0.62%) |
Sep 04, 2013 | 4.660 | 4.860 | 4.660 | 4.830 | 0 | +0.17(+3.65%) |
Sep 03, 2013 | 4.840 | 4.880 | 4.650 | 4.660 | 0 | -0.10(-2.10%) |
Aug 30, 2013 | 4.880 | 4.885 | 4.720 | 4.760 | 0 | -0.13(-2.66%) |
Aug 29, 2013 | 4.860 | 4.980 | 4.850 | 4.890 | 572,591 | +0.02(+0.41%) |
Aug 28, 2013 | 4.750 | 4.890 | 4.750 | 4.870 | 0 | +0.11(+2.20%) |
Aug 27, 2013 | 4.870 | 4.880 | 4.730 | 4.765 | 655,391 | -0.17(-3.35%) |
Aug 26, 2013 | 4.890 | 4.960 | 4.850 | 4.930 | 0 | +0.04(+0.82%) |
Aug 23, 2013 | 4.900 | 4.920 | 4.830 | 4.890 | 0 | -0.01(-0.20%) |
Aug 22, 2013 | 4.910 | 4.950 | 4.860 | 4.900 | 232,302 | +0.01(+0.20%) |
Aug 21, 2013 | 4.770 | 4.910 | 4.710 | 4.890 | 0 | +0.09(+1.87%) |
Aug 20, 2013 | 4.760 | 4.820 | 4.740 | 4.800 | 208,277 | +0.04(+0.84%) |
Aug 19, 2013 | 4.860 | 4.920 | 4.760 | 4.760 | 337,134 | -0.11(-2.26%) |
Aug 16, 2013 | 4.830 | 4.915 | 4.830 | 4.870 | 0 | +0.01(+0.21%) |
Aug 15, 2013 | 4.850 | 4.900 | 4.820 | 4.860 | 814,222 | -0.07(-1.42%) |
Aug 14, 2013 | 4.870 | 4.930 | 4.860 | 4.930 | 631,576 | +0.02(+0.41%) |
Aug 13, 2013 | 4.980 | 4.990 | 4.900 | 4.910 | 637,363 | -0.10(-2.00%) |
Aug 12, 2013 | 4.880 | 5.030 | 4.880 | 5.010 | 305,222 | +0.08(+1.62%) |
Aug 09, 2013 | 5.000 | 5.030 | 4.920 | 4.930 | 433,607 | -0.10(-1.99%) |
Aug 08, 2013 | 5.090 | 5.100 | 5.000 | 5.030 | 224,035 | +0.00(+0.00%) |
Aug 07, 2013 | 5.080 | 5.110 | 4.955 | 5.030 | 871,905 | -0.08(-1.57%) |
Aug 06, 2013 | 5.250 | 5.340 | 5.000 | 5.110 | 1,039,130 | -0.16(-3.04%) |
Aug 05, 2013 | 5.200 | 5.280 | 5.170 | 5.270 | 753,819 | +0.08(+1.54%) |
Aug 02, 2013 | 5.170 | 5.270 | 5.110 | 5.190 | 733,165 | -0.09(-1.70%) |