Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.280 | 5.400 | 5.180 | 5.290 | 0 | +0.03(+0.57%) |
Oct 30, 2013 | 5.430 | 5.490 | 5.250 | 5.260 | 146,244 | -0.18(-3.31%) |
Oct 29, 2013 | 5.480 | 5.560 | 5.380 | 5.440 | 0 | -0.04(-0.73%) |
Oct 28, 2013 | 5.550 | 5.620 | 5.370 | 5.480 | 0 | -0.07(-1.26%) |
Oct 25, 2013 | 5.730 | 5.730 | 5.480 | 5.550 | 0 | -0.14(-2.46%) |
Oct 24, 2013 | 5.540 | 5.720 | 5.500 | 5.690 | 273,173 | +0.19(+3.45%) |
Oct 23, 2013 | 5.450 | 5.565 | 5.400 | 5.500 | 0 | +0.03(+0.55%) |
Oct 22, 2013 | 5.530 | 5.630 | 5.430 | 5.470 | 260,825 | -0.05(-0.91%) |
Oct 21, 2013 | 5.480 | 5.630 | 5.450 | 5.520 | 266,902 | +0.06(+1.10%) |
Oct 18, 2013 | 5.510 | 5.535 | 5.290 | 5.460 | 275,908 | +0.00(+0.00%) |
Oct 17, 2013 | 5.450 | 5.540 | 5.360 | 5.460 | 290,012 | +0.02(+0.37%) |
Oct 16, 2013 | 5.320 | 5.539 | 5.320 | 5.440 | 244,766 | +0.13(+2.45%) |
Oct 15, 2013 | 5.360 | 5.490 | 5.252 | 5.310 | 215,064 | -0.07(-1.30%) |
Oct 14, 2013 | 5.260 | 5.420 | 5.170 | 5.380 | 171,116 | +0.11(+2.09%) |
Oct 11, 2013 | 5.160 | 5.370 | 5.110 | 5.270 | 0 | +0.07(+1.35%) |
Oct 10, 2013 | 5.110 | 5.200 | 5.060 | 5.200 | 157,671 | +0.14(+2.77%) |
Oct 09, 2013 | 5.180 | 5.240 | 5.000 | 5.060 | 0 | -0.09(-1.75%) |
Oct 08, 2013 | 5.400 | 5.470 | 5.120 | 5.150 | 252,418 | -0.27(-4.98%) |
Oct 07, 2013 | 5.240 | 5.500 | 5.239 | 5.420 | 0 | +0.22(+4.23%) |
Oct 04, 2013 | 5.060 | 5.245 | 5.000 | 5.200 | 0 | +0.12(+2.36%) |
Oct 03, 2013 | 5.020 | 5.110 | 5.000 | 5.080 | 0 | +0.02(+0.40%) |
Oct 02, 2013 | 4.990 | 5.105 | 4.980 | 5.060 | 365,182 | +0.01(+0.20%) |
Oct 01, 2013 | 5.130 | 5.220 | 4.960 | 5.050 | 689,270 | -0.11(-2.13%) |
Sep 30, 2013 | 5.220 | 5.240 | 5.120 | 5.160 | 0 | -0.10(-1.90%) |
Sep 27, 2013 | 5.240 | 5.330 | 5.210 | 5.260 | 0 | -0.04(-0.75%) |
Sep 26, 2013 | 5.240 | 5.420 | 5.240 | 5.300 | 263,289 | +0.08(+1.53%) |
Sep 25, 2013 | 5.240 | 5.375 | 5.180 | 5.220 | 305,097 | -0.02(-0.38%) |
Sep 24, 2013 | 5.300 | 5.340 | 5.200 | 5.240 | 184,673 | -0.07(-1.32%) |
Sep 23, 2013 | 5.280 | 5.350 | 5.231 | 5.310 | 253,842 | +0.00(+0.00%) |
Sep 20, 2013 | 5.230 | 5.400 | 5.220 | 5.310 | 0 | +0.08(+1.63%) |
Sep 19, 2013 | 5.240 | 5.310 | 5.160 | 5.225 | 380,068 | -0.02(-0.29%) |
Sep 18, 2013 | 5.390 | 5.400 | 5.180 | 5.240 | 0 | -0.13(-2.42%) |
Sep 17, 2013 | 5.400 | 5.460 | 5.325 | 5.370 | 0 | -0.02(-0.37%) |
Sep 16, 2013 | 5.490 | 5.520 | 5.320 | 5.390 | 0 | +0.03(+0.56%) |
Sep 13, 2013 | 5.420 | 5.420 | 5.195 | 5.360 | 0 | +0.07(+1.32%) |
Sep 12, 2013 | 5.480 | 5.568 | 5.250 | 5.290 | 0 | -0.21(-3.82%) |
Sep 11, 2013 | 5.370 | 5.600 | 5.370 | 5.500 | 0 | +0.09(+1.66%) |
Sep 10, 2013 | 5.330 | 5.440 | 5.280 | 5.410 | 234,799 | +0.09(+1.69%) |
Sep 09, 2013 | 5.300 | 5.370 | 5.170 | 5.320 | 0 | +0.03(+0.57%) |
Sep 06, 2013 | 5.410 | 5.450 | 5.235 | 5.290 | 0 | -0.11(-2.04%) |
Sep 05, 2013 | 5.150 | 5.640 | 5.129 | 5.400 | 0 | +0.24(+4.65%) |
Sep 04, 2013 | 4.900 | 5.210 | 4.860 | 5.160 | 0 | +0.26(+5.31%) |
Sep 03, 2013 | 5.220 | 5.220 | 4.850 | 4.900 | 572,894 | -0.27(-5.22%) |
Aug 30, 2013 | 5.310 | 5.310 | 5.120 | 5.170 | 0 | -0.08(-1.52%) |
Aug 29, 2013 | 5.230 | 5.390 | 5.170 | 5.250 | 314,030 | +0.00(+0.00%) |
Aug 28, 2013 | 5.270 | 5.370 | 5.160 | 5.250 | 0 | -0.02(-0.38%) |
Aug 27, 2013 | 5.450 | 5.510 | 5.210 | 5.270 | 305,791 | -0.23(-4.18%) |
Aug 26, 2013 | 5.540 | 5.690 | 5.422 | 5.500 | 0 | -0.06(-1.08%) |
Aug 23, 2013 | 5.330 | 5.620 | 5.270 | 5.560 | 0 | +0.23(+4.32%) |
Aug 22, 2013 | 5.240 | 5.410 | 5.240 | 5.330 | 94,737 | +0.11(+2.11%) |
Aug 21, 2013 | 5.400 | 5.429 | 5.170 | 5.220 | 0 | -0.22(-4.04%) |
Aug 20, 2013 | 5.100 | 5.490 | 5.050 | 5.440 | 581,595 | +0.36(+7.09%) |
Aug 19, 2013 | 5.200 | 5.300 | 5.040 | 5.080 | 344,008 | -0.11(-2.12%) |
Aug 16, 2013 | 5.200 | 5.280 | 5.100 | 5.190 | 0 | -0.03(-0.57%) |
Aug 15, 2013 | 5.340 | 5.340 | 5.090 | 5.220 | 529,224 | -0.19(-3.51%) |
Aug 14, 2013 | 5.570 | 5.570 | 5.330 | 5.410 | 320,462 | -0.13(-2.35%) |
Aug 13, 2013 | 5.470 | 5.720 | 5.470 | 5.540 | 278,472 | +0.06(+1.09%) |
Aug 12, 2013 | 5.630 | 5.630 | 5.421 | 5.480 | 289,297 | -0.09(-1.62%) |
Aug 09, 2013 | 5.710 | 5.720 | 5.550 | 5.570 | 225,955 | -0.14(-2.45%) |
Aug 08, 2013 | 5.810 | 5.870 | 5.700 | 5.710 | 295,298 | -0.07(-1.21%) |
Aug 07, 2013 | 5.880 | 5.920 | 5.700 | 5.780 | 315,969 | -0.10(-1.70%) |
Aug 06, 2013 | 5.900 | 5.939 | 5.740 | 5.880 | 326,116 | -0.04(-0.68%) |
Aug 05, 2013 | 5.840 | 6.035 | 5.780 | 5.920 | 388,498 | +0.10(+1.72%) |
Aug 02, 2013 | 5.640 | 5.840 | 5.550 | 5.820 | 286,754 | +0.18(+3.19%) |