Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.555 | 5.714 | 5.436 | 5.650 | 0 | +0.10(+1.71%) |
Oct 30, 2013 | 5.500 | 5.595 | 5.500 | 5.555 | 84,024 | +0.04(+0.72%) |
Oct 29, 2013 | 5.666 | 5.682 | 5.508 | 5.515 | 0 | -0.17(-2.93%) |
Oct 28, 2013 | 5.492 | 5.682 | 5.404 | 5.682 | 0 | +0.19(+3.47%) |
Oct 25, 2013 | 5.690 | 5.690 | 5.484 | 5.492 | 0 | -0.17(-3.08%) |
Oct 24, 2013 | 5.642 | 5.750 | 5.642 | 5.666 | 104,407 | +0.05(+0.85%) |
Oct 23, 2013 | 5.563 | 5.650 | 5.508 | 5.619 | 0 | +0.05(+0.85%) |
Oct 22, 2013 | 5.698 | 5.746 | 5.571 | 5.571 | 132,749 | -0.13(-2.23%) |
Oct 21, 2013 | 5.666 | 5.746 | 5.642 | 5.698 | 229,503 | +0.00(+0.00%) |
Oct 18, 2013 | 5.635 | 5.714 | 5.635 | 5.698 | 215,760 | +0.13(+2.28%) |
Oct 17, 2013 | 5.896 | 5.936 | 5.523 | 5.571 | 340,316 | -0.29(-4.88%) |
Oct 16, 2013 | 5.722 | 5.904 | 5.722 | 5.857 | 357,860 | +0.18(+3.22%) |
Oct 15, 2013 | 5.611 | 5.727 | 5.579 | 5.674 | 385,975 | +0.01(+0.14%) |
Oct 14, 2013 | 5.531 | 5.758 | 5.531 | 5.666 | 661,590 | +0.09(+1.56%) |
Oct 11, 2013 | 5.642 | 5.650 | 5.555 | 5.579 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 5.555 | 5.670 | 5.523 | 5.579 | 291,990 | +0.06(+1.15%) |
Oct 09, 2013 | 5.531 | 5.555 | 5.500 | 5.515 | 168,003 | -0.01(-0.14%) |
Oct 08, 2013 | 5.555 | 5.555 | 5.492 | 5.523 | 158,895 | -0.01(-0.14%) |
Oct 07, 2013 | 5.444 | 5.563 | 5.444 | 5.531 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 5.531 | 5.571 | 5.523 | 5.531 | 0 | -0.01(-0.14%) |
Oct 03, 2013 | 5.484 | 5.555 | 5.484 | 5.539 | 0 | +0.03(+0.58%) |
Oct 02, 2013 | 5.595 | 5.611 | 5.492 | 5.508 | 187,173 | -0.10(-1.84%) |
Oct 01, 2013 | 5.635 | 5.690 | 5.595 | 5.611 | 184,075 | +0.06(+1.14%) |
Sep 27, 2013 | 5.404 | 5.658 | 5.404 | 5.547 | 0 | +0.10(+1.90%) |
Sep 26, 2013 | 5.142 | 5.600 | 5.142 | 5.444 | 516,843 | +0.29(+5.70%) |
Sep 25, 2013 | 5.277 | 5.309 | 5.142 | 5.150 | 489,230 | -0.12(-2.26%) |
Sep 24, 2013 | 5.158 | 5.365 | 5.142 | 5.269 | 355,797 | +0.11(+2.15%) |
Sep 23, 2013 | 5.111 | 5.174 | 5.103 | 5.158 | 410,639 | +0.03(+0.62%) |
Sep 20, 2013 | 5.135 | 5.174 | 5.103 | 5.127 | 0 | +0.01(+0.15%) |
Sep 19, 2013 | 5.095 | 5.127 | 5.071 | 5.119 | 231,378 | +0.02(+0.31%) |
Sep 18, 2013 | 5.119 | 5.127 | 5.079 | 5.103 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.119 | 5.125 | 5.087 | 5.103 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 5.115 | 5.142 | 5.071 | 5.103 | 0 | +0.02(+0.31%) |
Sep 13, 2013 | 5.079 | 5.111 | 5.055 | 5.087 | 0 | +0.03(+0.63%) |
Sep 12, 2013 | 5.095 | 5.119 | 5.047 | 5.055 | 0 | -0.06(-1.09%) |
Sep 11, 2013 | 5.142 | 5.158 | 5.103 | 5.111 | 0 | -0.03(-0.62%) |
Sep 10, 2013 | 5.158 | 5.254 | 5.087 | 5.142 | 277,680 | -0.04(-0.77%) |
Sep 09, 2013 | 5.182 | 5.262 | 5.145 | 5.182 | 0 | +0.02(+0.31%) |
Sep 06, 2013 | 5.182 | 5.277 | 5.158 | 5.166 | 0 | -0.02(-0.31%) |
Sep 05, 2013 | 5.071 | 5.230 | 5.047 | 5.182 | 0 | +0.01(+0.15%) |
Sep 04, 2013 | 5.127 | 5.277 | 5.079 | 5.174 | 0 | +0.06(+1.24%) |
Sep 03, 2013 | 5.071 | 5.142 | 5.063 | 5.111 | 0 | +0.02(+0.47%) |
Aug 30, 2013 | 5.103 | 5.103 | 5.063 | 5.087 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.087 | 5.103 | 5.039 | 5.087 | 50,301 | +0.01(+0.16%) |
Aug 28, 2013 | 5.079 | 5.103 | 5.016 | 5.079 | 0 | +0.01(+0.16%) |
Aug 27, 2013 | 5.111 | 5.142 | 5.055 | 5.071 | 77,940 | -0.07(-1.39%) |
Aug 26, 2013 | 5.095 | 5.150 | 5.063 | 5.142 | 0 | +0.05(+0.93%) |
Aug 23, 2013 | 5.095 | 5.142 | 5.043 | 5.095 | 0 | -0.01(-0.16%) |
Aug 22, 2013 | 5.119 | 5.158 | 5.087 | 5.103 | 96,027 | +0.01(+0.16%) |
Aug 21, 2013 | 5.150 | 5.150 | 5.047 | 5.095 | 0 | -0.06(-1.08%) |
Aug 20, 2013 | 5.087 | 5.150 | 5.047 | 5.150 | 128,730 | +0.08(+1.56%) |
Aug 19, 2013 | 5.079 | 5.150 | 5.047 | 5.071 | 175,085 | +0.04(+0.79%) |
Aug 16, 2013 | 5.000 | 5.119 | 5.000 | 5.031 | 0 | +0.01(+0.16%) |
Aug 15, 2013 | 5.055 | 5.079 | 5.000 | 5.023 | 218,383 | -0.06(-1.25%) |
Aug 14, 2013 | 5.119 | 5.150 | 5.087 | 5.087 | 75,365 | -0.04(-0.77%) |
Aug 13, 2013 | 5.103 | 5.158 | 5.071 | 5.127 | 95,313 | -0.03(-0.62%) |
Aug 12, 2013 | 5.039 | 5.158 | 5.039 | 5.158 | 170,666 | +0.03(+0.62%) |
Aug 09, 2013 | 5.055 | 5.221 | 4.984 | 5.127 | 141,669 | +0.00(+0.00%) |
Aug 08, 2013 | 5.087 | 5.150 | 5.055 | 5.127 | 119,603 | +0.08(+1.57%) |
Aug 07, 2013 | 4.936 | 5.150 | 4.936 | 5.047 | 471,667 | +0.66(+15.01%) |
Aug 06, 2013 | 4.428 | 4.444 | 4.357 | 4.389 | 39,760 | -0.03(-0.72%) |
Aug 05, 2013 | 4.428 | 4.436 | 4.301 | 4.420 | 106,257 | -0.01(-0.18%) |
Aug 02, 2013 | 4.365 | 4.428 | 4.309 | 4.428 | 25,680 | +0.04(+0.90%) |