Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.112 | 5.121 | 5.044 | 5.047 | 11,529,561 | -0.06(-1.23%) |
Oct 30, 2013 | 5.138 | 5.160 | 5.099 | 5.110 | 12,353,876 | -0.04(-0.72%) |
Oct 29, 2013 | 5.144 | 5.185 | 5.110 | 5.147 | 12,842,812 | +0.02(+0.35%) |
Oct 28, 2013 | 5.158 | 5.158 | 5.079 | 5.129 | 10,886,291 | -0.01(-0.26%) |
Oct 25, 2013 | 5.161 | 5.174 | 5.103 | 5.142 | 9,545,108 | -0.02(-0.30%) |
Oct 24, 2013 | 5.140 | 5.182 | 5.122 | 5.158 | 11,046,239 | +0.00(+0.09%) |
Oct 23, 2013 | 5.153 | 5.189 | 5.141 | 5.153 | 12,869,388 | -0.05(-1.02%) |
Oct 22, 2013 | 5.223 | 5.232 | 5.166 | 5.206 | 6,844,008 | +0.02(+0.39%) |
Oct 21, 2013 | 5.162 | 5.204 | 5.153 | 5.186 | 6,703,235 | +0.04(+0.72%) |
Oct 18, 2013 | 5.194 | 5.210 | 5.136 | 5.149 | 10,029,912 | -0.01(-0.26%) |
Oct 17, 2013 | 5.088 | 5.172 | 5.072 | 5.162 | 12,285,514 | -0.02(-0.39%) |
Oct 16, 2013 | 5.204 | 5.245 | 5.156 | 5.182 | 16,649,910 | -0.03(-0.51%) |
Oct 15, 2013 | 5.131 | 5.219 | 5.127 | 5.209 | 19,952,072 | +0.05(+1.00%) |
Oct 14, 2013 | 5.092 | 5.163 | 5.073 | 5.157 | 16,509,471 | +0.11(+2.13%) |
Oct 11, 2013 | 5.038 | 5.138 | 5.013 | 5.050 | 35,020,348 | +0.30(+6.21%) |
Oct 10, 2013 | 4.780 | 4.856 | 4.749 | 4.755 | 31,710,636 | +0.06(+1.21%) |
Oct 09, 2013 | 4.695 | 4.708 | 4.659 | 4.698 | 38,146,352 | +0.13(+2.77%) |
Oct 08, 2013 | 4.653 | 4.669 | 4.558 | 4.571 | 19,759,150 | -0.10(-2.19%) |
Oct 07, 2013 | 4.655 | 4.681 | 4.634 | 4.673 | 12,083,675 | +0.00(+0.04%) |
Oct 04, 2013 | 4.662 | 4.677 | 4.633 | 4.671 | 13,762,849 | +0.02(+0.51%) |
Oct 03, 2013 | 4.657 | 4.679 | 4.627 | 4.648 | 11,669,470 | +0.02(+0.51%) |
Oct 02, 2013 | 4.585 | 4.633 | 4.574 | 4.624 | 9,199,883 | +0.02(+0.43%) |
Oct 01, 2013 | 4.555 | 4.605 | 4.515 | 4.604 | 11,457,715 | +0.05(+1.21%) |
Sep 30, 2013 | 4.541 | 4.590 | 4.536 | 4.549 | 12,313,630 | -0.05(-1.05%) |
Sep 27, 2013 | 4.556 | 4.602 | 4.537 | 4.598 | 16,370,113 | -0.01(-0.21%) |
Sep 26, 2013 | 4.625 | 4.632 | 4.603 | 4.607 | 8,156,905 | -0.01(-0.31%) |
Sep 25, 2013 | 4.646 | 4.661 | 4.617 | 4.621 | 12,351,245 | +0.02(+0.53%) |
Sep 24, 2013 | 4.540 | 4.610 | 4.530 | 4.597 | 13,364,834 | +0.01(+0.31%) |
Sep 23, 2013 | 4.543 | 4.621 | 4.538 | 4.582 | 12,836,408 | +0.05(+1.21%) |
Sep 20, 2013 | 4.575 | 4.586 | 4.523 | 4.528 | 8,905,536 | -0.06(-1.30%) |
Sep 19, 2013 | 4.634 | 4.649 | 4.563 | 4.587 | 11,236,442 | -0.05(-1.08%) |
Sep 18, 2013 | 4.527 | 4.645 | 4.512 | 4.637 | 16,888,704 | +0.08(+1.72%) |
Sep 17, 2013 | 4.559 | 4.574 | 4.533 | 4.559 | 9,981,942 | +0.01(+0.25%) |
Sep 16, 2013 | 4.558 | 4.575 | 4.542 | 4.547 | 17,298,572 | +0.01(+0.25%) |
Sep 13, 2013 | 4.512 | 4.536 | 4.477 | 4.536 | 10,749,015 | -0.03(-0.70%) |
Sep 12, 2013 | 4.607 | 4.607 | 4.547 | 4.568 | 8,463,720 | -0.05(-1.13%) |
Sep 11, 2013 | 4.672 | 4.679 | 4.591 | 4.620 | 16,057,852 | -0.05(-1.09%) |
Sep 10, 2013 | 4.666 | 4.682 | 4.622 | 4.671 | 18,604,044 | +0.17(+3.89%) |
Sep 09, 2013 | 4.420 | 4.504 | 4.420 | 4.496 | 13,476,264 | +0.09(+1.99%) |
Sep 06, 2013 | 4.444 | 4.448 | 4.372 | 4.408 | 10,194,966 | +0.05(+1.04%) |
Sep 05, 2013 | 4.329 | 4.378 | 4.313 | 4.363 | 13,218,835 | -0.05(-1.20%) |
Sep 04, 2013 | 4.391 | 4.434 | 4.363 | 4.416 | 15,156,295 | +0.12(+2.75%) |
Sep 03, 2013 | 4.254 | 4.304 | 4.237 | 4.298 | 22,393,982 | -0.09(-1.98%) |
Aug 30, 2013 | 4.424 | 4.438 | 4.370 | 4.385 | 8,558,420 | +0.02(+0.35%) |
Aug 29, 2013 | 4.403 | 4.420 | 4.369 | 4.370 | 14,329,715 | -0.02(-0.54%) |
Aug 28, 2013 | 4.326 | 4.412 | 4.310 | 4.393 | 16,490,859 | +0.00(+0.09%) |
Aug 27, 2013 | 4.358 | 4.407 | 4.357 | 4.390 | 22,931,144 | -0.11(-2.38%) |
Aug 26, 2013 | 4.488 | 4.529 | 4.460 | 4.496 | 11,411,988 | -0.01(-0.13%) |
Aug 23, 2013 | 4.441 | 4.522 | 4.435 | 4.502 | 15,108,474 | +0.07(+1.56%) |
Aug 22, 2013 | 4.442 | 4.453 | 4.401 | 4.433 | 16,563,076 | +0.04(+1.01%) |
Aug 21, 2013 | 4.381 | 4.452 | 4.371 | 4.389 | 20,470,016 | -0.10(-2.23%) |
Aug 20, 2013 | 4.500 | 4.528 | 4.477 | 4.489 | 11,902,153 | -0.02(-0.54%) |
Aug 19, 2013 | 4.527 | 4.544 | 4.501 | 4.513 | 17,246,216 | -0.06(-1.40%) |
Aug 16, 2013 | 4.584 | 4.606 | 4.539 | 4.578 | 11,535,706 | -0.05(-1.00%) |
Aug 15, 2013 | 4.692 | 4.697 | 4.597 | 4.624 | 14,350,506 | -0.11(-2.30%) |
Aug 14, 2013 | 4.771 | 4.773 | 4.705 | 4.733 | 14,498,662 | -0.03(-0.69%) |
Aug 13, 2013 | 4.776 | 4.776 | 4.721 | 4.766 | 13,601,325 | +0.08(+1.74%) |
Aug 12, 2013 | 4.704 | 4.738 | 4.681 | 4.685 | 17,753,438 | +0.00(+0.00%) |
Aug 09, 2013 | 4.667 | 4.712 | 4.659 | 4.685 | 9,625,741 | -0.01(-0.28%) |
Aug 08, 2013 | 4.640 | 4.728 | 4.632 | 4.698 | 15,199,980 | +0.11(+2.50%) |
Aug 07, 2013 | 4.614 | 4.619 | 4.582 | 4.583 | 13,605,766 | -0.06(-1.22%) |
Aug 06, 2013 | 4.672 | 4.677 | 4.610 | 4.640 | 16,298,614 | -0.06(-1.31%) |
Aug 05, 2013 | 4.687 | 4.716 | 4.665 | 4.702 | 11,280,698 | +0.00(+0.04%) |
Aug 02, 2013 | 4.707 | 4.730 | 4.676 | 4.700 | 9,637,807 | -0.01(-0.24%) |