Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.950 | 5.000 | 4.840 | 4.990 | 128,097 | +0.04(+0.81%) |
Oct 30, 2013 | 4.940 | 4.990 | 4.820 | 4.950 | 76,793 | +0.05(+1.02%) |
Oct 29, 2013 | 4.940 | 4.950 | 4.880 | 4.900 | 18,272 | -0.05(-1.01%) |
Oct 28, 2013 | 4.980 | 4.990 | 4.890 | 4.950 | 65,328 | -0.01(-0.20%) |
Oct 25, 2013 | 4.980 | 5.030 | 4.950 | 4.960 | 446,108 | -0.02(-0.40%) |
Oct 24, 2013 | 4.950 | 5.000 | 4.950 | 4.980 | 73,407 | +0.03(+0.61%) |
Oct 23, 2013 | 4.990 | 4.990 | 4.875 | 4.950 | 44,660 | -0.03(-0.60%) |
Oct 22, 2013 | 4.810 | 5.070 | 4.770 | 4.980 | 81,272 | +0.22(+4.62%) |
Oct 21, 2013 | 4.820 | 4.830 | 4.760 | 4.760 | 36,924 | -0.07(-1.45%) |
Oct 18, 2013 | 4.750 | 4.830 | 4.640 | 4.830 | 50,259 | +0.09(+1.90%) |
Oct 17, 2013 | 4.750 | 4.780 | 4.700 | 4.740 | 23,140 | -0.01(-0.21%) |
Oct 16, 2013 | 4.650 | 4.800 | 4.650 | 4.750 | 24,452 | +0.07(+1.50%) |
Oct 15, 2013 | 4.740 | 4.740 | 4.650 | 4.680 | 33,206 | -0.06(-1.27%) |
Oct 14, 2013 | 4.700 | 4.780 | 4.670 | 4.740 | 66,694 | -0.05(-1.04%) |
Oct 11, 2013 | 4.690 | 4.810 | 4.601 | 4.790 | 39,189 | +0.03(+0.63%) |
Oct 10, 2013 | 4.782 | 4.860 | 4.650 | 4.760 | 44,348 | -0.02(-0.42%) |
Oct 09, 2013 | 4.790 | 4.900 | 4.740 | 4.780 | 61,393 | -0.12(-2.45%) |
Oct 08, 2013 | 5.050 | 5.080 | 4.860 | 4.900 | 132,317 | -0.12(-2.39%) |
Oct 07, 2013 | 5.000 | 5.150 | 4.915 | 5.020 | 136,160 | -0.03(-0.59%) |
Oct 04, 2013 | 4.700 | 5.100 | 4.670 | 5.050 | 177,218 | +0.37(+7.91%) |
Oct 03, 2013 | 4.700 | 4.700 | 4.550 | 4.680 | 51,870 | -0.01(-0.21%) |
Oct 02, 2013 | 4.600 | 4.710 | 4.500 | 4.690 | 80,052 | +0.10(+2.18%) |
Oct 01, 2013 | 4.400 | 4.670 | 4.350 | 4.590 | 388,894 | +0.33(+7.75%) |
Sep 30, 2013 | 4.210 | 4.270 | 4.200 | 4.260 | 33,398 | -0.01(-0.23%) |
Sep 27, 2013 | 4.240 | 4.300 | 4.240 | 4.270 | 24,416 | +0.05(+1.18%) |
Sep 26, 2013 | 4.200 | 4.271 | 4.190 | 4.220 | 30,655 | -0.01(-0.24%) |
Sep 25, 2013 | 4.190 | 4.250 | 4.180 | 4.230 | 28,632 | +0.05(+1.20%) |
Sep 24, 2013 | 4.190 | 4.220 | 4.180 | 4.180 | 8,451 | -0.01(-0.24%) |
Sep 23, 2013 | 4.190 | 4.200 | 4.180 | 4.190 | 19,201 | -0.02(-0.48%) |
Sep 20, 2013 | 4.180 | 4.270 | 4.180 | 4.210 | 32,093 | +0.03(+0.72%) |
Sep 19, 2013 | 4.150 | 4.220 | 4.150 | 4.180 | 36,702 | -0.07(-1.65%) |
Sep 18, 2013 | 4.210 | 4.380 | 4.210 | 4.250 | 41,421 | +0.03(+0.71%) |
Sep 17, 2013 | 4.240 | 4.280 | 4.200 | 4.220 | 24,955 | +0.01(+0.24%) |
Sep 16, 2013 | 4.170 | 4.270 | 4.160 | 4.210 | 36,182 | +0.04(+0.96%) |
Sep 13, 2013 | 4.153 | 4.240 | 4.140 | 4.170 | 21,379 | -0.02(-0.48%) |
Sep 12, 2013 | 4.200 | 4.200 | 4.100 | 4.190 | 17,347 | -0.01(-0.24%) |
Sep 11, 2013 | 4.240 | 4.310 | 4.170 | 4.200 | 52,442 | -0.08(-1.87%) |
Sep 10, 2013 | 4.330 | 4.400 | 4.250 | 4.280 | 51,839 | -0.06(-1.38%) |
Sep 09, 2013 | 4.300 | 4.380 | 4.290 | 4.340 | 41,952 | +0.06(+1.40%) |
Sep 06, 2013 | 4.200 | 4.290 | 4.190 | 4.280 | 44,286 | +0.03(+0.71%) |
Sep 05, 2013 | 4.290 | 4.290 | 4.221 | 4.250 | 40,545 | -0.02(-0.47%) |
Sep 04, 2013 | 4.270 | 4.300 | 4.240 | 4.270 | 65,696 | +0.02(+0.47%) |
Sep 03, 2013 | 4.240 | 4.310 | 4.200 | 4.250 | 29,072 | +0.05(+1.19%) |
Aug 30, 2013 | 4.290 | 4.370 | 4.179 | 4.200 | 18,994 | -0.12(-2.78%) |
Aug 29, 2013 | 4.380 | 4.400 | 4.200 | 4.320 | 32,289 | -0.08(-1.82%) |
Aug 28, 2013 | 4.453 | 4.453 | 4.350 | 4.400 | 22,062 | +0.00(+0.00%) |
Aug 27, 2013 | 4.330 | 4.500 | 4.280 | 4.400 | 111,234 | -0.04(-0.90%) |
Aug 26, 2013 | 4.240 | 4.440 | 4.240 | 4.440 | 89,171 | +0.14(+3.26%) |
Aug 23, 2013 | 4.200 | 4.300 | 4.200 | 4.300 | 6,584 | +0.07(+1.65%) |
Aug 22, 2013 | 4.270 | 4.350 | 4.200 | 4.230 | 15,253 | -0.07(-1.63%) |
Aug 21, 2013 | 4.260 | 4.380 | 4.180 | 4.300 | 30,727 | +0.01(+0.23%) |
Aug 20, 2013 | 4.140 | 4.380 | 4.100 | 4.290 | 40,926 | +0.16(+3.87%) |
Aug 19, 2013 | 4.060 | 4.200 | 4.000 | 4.130 | 28,579 | +0.05(+1.23%) |
Aug 16, 2013 | 4.070 | 4.110 | 4.010 | 4.080 | 25,602 | -0.01(-0.24%) |
Aug 15, 2013 | 4.160 | 4.160 | 4.060 | 4.090 | 10,616 | -0.09(-2.15%) |
Aug 14, 2013 | 4.150 | 4.220 | 4.100 | 4.180 | 23,078 | -0.07(-1.65%) |
Aug 13, 2013 | 4.240 | 4.250 | 4.100 | 4.250 | 28,166 | +0.04(+0.95%) |
Aug 12, 2013 | 3.990 | 4.240 | 3.987 | 4.210 | 95,836 | +0.17(+4.21%) |
Aug 09, 2013 | 3.990 | 4.120 | 3.970 | 4.040 | 43,911 | -0.03(-0.74%) |
Aug 08, 2013 | 4.130 | 4.150 | 4.030 | 4.070 | 132,221 | -0.11(-2.63%) |
Aug 07, 2013 | 4.240 | 4.264 | 4.101 | 4.180 | 35,834 | -0.10(-2.34%) |
Aug 06, 2013 | 4.250 | 4.290 | 4.070 | 4.280 | 77,576 | +0.03(+0.71%) |
Aug 05, 2013 | 4.220 | 4.300 | 4.210 | 4.250 | 45,082 | +0.06(+1.43%) |
Aug 02, 2013 | 4.200 | 4.230 | 4.170 | 4.190 | 16,127 | -0.04(-0.95%) |