Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.124 | 5.201 | 5.085 | 5.129 | 1,528,166 | +0.01(+0.28%) |
Oct 30, 2013 | 5.066 | 5.172 | 4.979 | 5.114 | 2,371,399 | +0.13(+2.52%) |
Oct 29, 2013 | 4.930 | 5.075 | 4.863 | 4.988 | 3,448,565 | +0.32(+6.83%) |
Oct 28, 2013 | 4.631 | 4.689 | 4.587 | 4.669 | 1,193,921 | +0.06(+1.26%) |
Oct 25, 2013 | 4.602 | 4.631 | 4.534 | 4.611 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.582 | 4.592 | 4.548 | 4.582 | 757,811 | +0.00(+0.11%) |
Oct 23, 2013 | 4.650 | 4.669 | 4.573 | 4.577 | 1,044,181 | -0.09(-1.97%) |
Oct 22, 2013 | 4.650 | 4.718 | 4.631 | 4.669 | 979,073 | +0.04(+0.84%) |
Oct 21, 2013 | 4.544 | 4.660 | 4.524 | 4.631 | 1,457,356 | +0.11(+2.35%) |
Oct 18, 2013 | 4.515 | 4.544 | 4.476 | 4.524 | 910,196 | +0.04(+0.86%) |
Oct 17, 2013 | 4.447 | 4.505 | 4.408 | 4.486 | 817,619 | +0.02(+0.43%) |
Oct 16, 2013 | 4.341 | 4.466 | 4.292 | 4.466 | 1,349,573 | +0.17(+4.05%) |
Oct 15, 2013 | 4.399 | 4.428 | 4.273 | 4.292 | 590,377 | -0.11(-2.42%) |
Oct 14, 2013 | 4.292 | 4.437 | 4.292 | 4.399 | 610,564 | +0.09(+2.02%) |
Oct 11, 2013 | 4.273 | 4.341 | 4.268 | 4.312 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.292 | 4.331 | 4.263 | 4.292 | 577,340 | +0.07(+1.60%) |
Oct 09, 2013 | 4.312 | 4.331 | 4.215 | 4.225 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.302 | 4.341 | 4.249 | 4.312 | 819,311 | +0.01(+0.22%) |
Oct 07, 2013 | 4.263 | 4.345 | 4.254 | 4.302 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.263 | 4.331 | 4.244 | 4.302 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.254 | 4.283 | 4.186 | 4.273 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.176 | 4.254 | 4.176 | 4.244 | 697,733 | +0.04(+0.92%) |
Oct 01, 2013 | 4.138 | 4.225 | 4.138 | 4.205 | 943,708 | +0.07(+1.61%) |
Sep 30, 2013 | 4.138 | 4.186 | 4.051 | 4.139 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.196 | 4.210 | 4.157 | 4.186 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.263 | 4.302 | 4.205 | 4.234 | 1,098,970 | -0.01(-0.23%) |
Sep 25, 2013 | 4.263 | 4.312 | 4.234 | 4.244 | 1,957,606 | +0.00(+0.00%) |
Sep 24, 2013 | 4.205 | 4.254 | 4.176 | 4.244 | 775,649 | +0.07(+1.60%) |
Sep 23, 2013 | 4.157 | 4.215 | 4.128 | 4.177 | 845,233 | +0.03(+0.61%) |
Sep 20, 2013 | 4.157 | 4.215 | 4.118 | 4.152 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.205 | 4.225 | 4.128 | 4.176 | 1,314,246 | +0.00(+0.00%) |
Sep 18, 2013 | 4.147 | 4.215 | 4.128 | 4.176 | 1,654,906 | +0.04(+0.93%) |
Sep 17, 2013 | 4.099 | 4.147 | 4.080 | 4.138 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.089 | 4.147 | 4.078 | 4.109 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.118 | 4.118 | 4.060 | 4.080 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.109 | 4.128 | 4.089 | 4.099 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.157 | 4.157 | 4.060 | 4.099 | 1,018,097 | -0.06(-1.40%) |
Sep 10, 2013 | 4.157 | 4.157 | 4.138 | 4.157 | 801,202 | +0.02(+0.58%) |
Sep 09, 2013 | 4.080 | 4.157 | 4.070 | 4.133 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.080 | 4.109 | 4.012 | 4.060 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.060 | 4.060 | 4.012 | 4.051 | 488,964 | +0.00(+0.00%) |
Sep 04, 2013 | 3.954 | 4.060 | 3.896 | 4.051 | 0 | +0.09(+2.20%) |
Sep 03, 2013 | 3.944 | 3.993 | 3.915 | 3.964 | 0 | +0.09(+2.24%) |
Aug 30, 2013 | 3.993 | 4.012 | 3.867 | 3.877 | 0 | -0.13(-3.14%) |
Aug 29, 2013 | 3.973 | 4.031 | 3.973 | 4.002 | 577,244 | +0.03(+0.85%) |
Aug 28, 2013 | 3.944 | 4.031 | 3.906 | 3.968 | 881,756 | +0.02(+0.61%) |
Aug 27, 2013 | 4.031 | 4.060 | 3.925 | 3.944 | 816,962 | -0.15(-3.77%) |
Aug 26, 2013 | 4.089 | 4.118 | 4.051 | 4.099 | 0 | +0.01(+0.24%) |
Aug 23, 2013 | 4.109 | 4.157 | 4.051 | 4.089 | 0 | -0.01(-0.24%) |
Aug 22, 2013 | 4.051 | 4.138 | 4.051 | 4.099 | 271,248 | +0.05(+1.19%) |
Aug 21, 2013 | 4.060 | 4.138 | 3.993 | 4.051 | 0 | -0.04(-0.95%) |
Aug 20, 2013 | 3.925 | 4.109 | 3.896 | 4.089 | 832,704 | +0.16(+4.19%) |
Aug 19, 2013 | 3.983 | 4.031 | 3.886 | 3.925 | 616,238 | -0.06(-1.46%) |
Aug 16, 2013 | 4.060 | 4.113 | 3.983 | 3.983 | 0 | -0.10(-2.37%) |
Aug 15, 2013 | 4.051 | 4.127 | 4.031 | 4.080 | 566,390 | -0.03(-0.71%) |
Aug 14, 2013 | 4.089 | 4.167 | 4.051 | 4.109 | 866,271 | +0.01(+0.24%) |
Aug 13, 2013 | 4.060 | 4.104 | 4.002 | 4.099 | 456,212 | +0.05(+1.19%) |
Aug 12, 2013 | 3.964 | 4.070 | 3.964 | 4.051 | 507,718 | +0.07(+1.70%) |
Aug 09, 2013 | 4.041 | 4.070 | 3.964 | 3.983 | 701,866 | -0.08(-1.90%) |
Aug 08, 2013 | 4.099 | 4.128 | 4.051 | 4.060 | 461,750 | +0.00(+0.00%) |
Aug 07, 2013 | 4.060 | 4.080 | 4.012 | 4.060 | 635,466 | -0.01(-0.24%) |
Aug 06, 2013 | 4.060 | 4.099 | 4.051 | 4.070 | 698,493 | -0.01(-0.24%) |
Aug 05, 2013 | 4.051 | 4.118 | 4.041 | 4.080 | 766,757 | +0.00(+0.00%) |
Aug 02, 2013 | 4.099 | 4.133 | 4.043 | 4.080 | 613,369 | -0.04(-0.94%) |