Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.650 | 4.668 | 4.448 | 4.490 | 0 | -0.13(-2.85%) |
Oct 30, 2013 | 4.518 | 4.668 | 4.518 | 4.621 | 63,205 | +0.12(+2.71%) |
Oct 29, 2013 | 4.527 | 4.603 | 4.387 | 4.499 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 4.462 | 4.574 | 4.462 | 4.499 | 0 | +0.05(+1.05%) |
Oct 25, 2013 | 4.424 | 4.514 | 4.377 | 4.452 | 0 | +0.06(+1.28%) |
Oct 24, 2013 | 4.499 | 4.593 | 4.358 | 4.396 | 180,574 | -0.10(-2.30%) |
Oct 23, 2013 | 4.293 | 4.574 | 4.293 | 4.499 | 0 | +0.21(+4.81%) |
Oct 22, 2013 | 4.199 | 4.631 | 4.170 | 4.293 | 80,693 | -0.19(-4.19%) |
Oct 21, 2013 | 4.499 | 4.617 | 4.349 | 4.480 | 66,517 | -0.03(-0.63%) |
Oct 18, 2013 | 4.659 | 4.659 | 4.471 | 4.509 | 87,711 | -0.08(-1.64%) |
Oct 17, 2013 | 4.480 | 4.603 | 4.227 | 4.584 | 53,071 | +0.08(+1.67%) |
Oct 16, 2013 | 4.509 | 4.650 | 4.452 | 4.509 | 37,821 | +0.06(+1.27%) |
Oct 15, 2013 | 4.584 | 4.659 | 4.433 | 4.452 | 37,852 | -0.14(-3.07%) |
Oct 14, 2013 | 4.452 | 4.593 | 4.452 | 4.593 | 38,332 | +0.09(+2.09%) |
Oct 11, 2013 | 4.330 | 4.499 | 4.260 | 4.499 | 0 | +0.14(+3.23%) |
Oct 10, 2013 | 4.405 | 4.415 | 4.228 | 4.358 | 314,407 | +0.05(+1.09%) |
Oct 09, 2013 | 4.377 | 4.415 | 4.217 | 4.311 | 65,458 | -0.06(-1.29%) |
Oct 08, 2013 | 4.330 | 4.377 | 4.250 | 4.368 | 75,124 | +0.05(+1.09%) |
Oct 07, 2013 | 4.208 | 4.340 | 4.134 | 4.321 | 0 | +0.07(+1.55%) |
Oct 04, 2013 | 4.246 | 4.368 | 4.189 | 4.255 | 0 | -0.01(-0.22%) |
Oct 03, 2013 | 4.208 | 4.325 | 4.086 | 4.264 | 0 | +0.06(+1.34%) |
Oct 02, 2013 | 4.189 | 4.330 | 4.142 | 4.208 | 45,028 | -0.04(-0.88%) |
Oct 01, 2013 | 4.311 | 4.424 | 4.039 | 4.246 | 227,710 | -0.06(-1.31%) |
Sep 27, 2013 | 4.321 | 4.370 | 4.227 | 4.302 | 0 | -0.07(-1.51%) |
Sep 26, 2013 | 4.358 | 4.433 | 4.302 | 4.368 | 49,719 | +0.02(+0.43%) |
Sep 25, 2013 | 4.387 | 4.396 | 4.302 | 4.349 | 46,975 | -0.05(-1.07%) |
Sep 24, 2013 | 4.462 | 4.462 | 4.340 | 4.396 | 58,642 | -0.08(-1.68%) |
Sep 23, 2013 | 4.565 | 4.579 | 4.452 | 4.471 | 131,922 | -0.08(-1.86%) |
Sep 20, 2013 | 4.621 | 4.626 | 4.527 | 4.556 | 0 | -0.06(-1.22%) |
Sep 19, 2013 | 4.621 | 4.668 | 4.565 | 4.612 | 46,902 | +0.00(+0.00%) |
Sep 18, 2013 | 4.715 | 4.715 | 4.612 | 4.612 | 0 | -0.11(-2.39%) |
Sep 17, 2013 | 4.659 | 4.832 | 4.612 | 4.725 | 0 | +0.04(+0.80%) |
Sep 16, 2013 | 4.753 | 4.856 | 4.621 | 4.687 | 0 | -0.07(-1.38%) |
Sep 13, 2013 | 4.809 | 4.809 | 4.659 | 4.753 | 0 | -0.03(-0.59%) |
Sep 12, 2013 | 4.856 | 4.941 | 4.696 | 4.781 | 0 | -0.10(-2.12%) |
Sep 11, 2013 | 4.696 | 4.894 | 4.640 | 4.884 | 0 | +0.21(+4.42%) |
Sep 10, 2013 | 4.761 | 4.761 | 4.594 | 4.678 | 31,531 | -0.06(-1.17%) |
Sep 09, 2013 | 4.687 | 4.780 | 4.664 | 4.733 | 0 | +0.06(+1.19%) |
Sep 06, 2013 | 4.622 | 4.863 | 4.548 | 4.678 | 0 | +0.10(+2.23%) |
Sep 05, 2013 | 4.631 | 4.631 | 4.548 | 4.576 | 19,816 | -0.04(-0.80%) |
Sep 04, 2013 | 4.780 | 4.780 | 4.557 | 4.613 | 0 | -0.18(-3.67%) |
Sep 03, 2013 | 4.826 | 4.844 | 4.678 | 4.789 | 0 | +0.06(+1.37%) |
Aug 30, 2013 | 4.965 | 4.965 | 4.668 | 4.724 | 0 | -0.17(-3.41%) |
Aug 29, 2013 | 4.604 | 4.891 | 4.604 | 4.891 | 36,043 | +0.26(+5.60%) |
Aug 28, 2013 | 4.502 | 4.659 | 4.391 | 4.631 | 0 | +0.13(+2.88%) |
Aug 27, 2013 | 4.724 | 4.817 | 4.437 | 4.502 | 45,464 | -0.31(-6.54%) |
Aug 26, 2013 | 4.872 | 4.909 | 4.789 | 4.817 | 0 | -0.04(-0.76%) |
Aug 23, 2013 | 4.585 | 4.937 | 4.529 | 4.854 | 0 | +0.27(+5.86%) |
Aug 22, 2013 | 4.557 | 4.594 | 4.529 | 4.585 | 57,906 | +0.05(+1.02%) |
Aug 21, 2013 | 4.557 | 4.622 | 4.492 | 4.539 | 0 | -0.05(-1.01%) |
Aug 20, 2013 | 4.502 | 4.803 | 4.474 | 4.585 | 110,291 | +0.07(+1.64%) |
Aug 19, 2013 | 4.696 | 4.835 | 4.474 | 4.511 | 100,472 | -0.22(-4.70%) |
Aug 16, 2013 | 4.863 | 5.019 | 4.715 | 4.733 | 0 | -0.14(-2.85%) |
Aug 15, 2013 | 5.233 | 5.233 | 4.863 | 4.872 | 67,990 | -0.44(-8.36%) |
Aug 14, 2013 | 5.521 | 5.558 | 5.271 | 5.317 | 41,019 | -0.22(-4.01%) |
Aug 13, 2013 | 5.604 | 5.604 | 5.428 | 5.539 | 22,027 | -0.07(-1.32%) |
Aug 12, 2013 | 5.613 | 5.678 | 5.443 | 5.613 | 150,354 | +0.02(+0.33%) |
Aug 09, 2013 | 5.734 | 5.900 | 5.521 | 5.595 | 33,810 | -0.15(-2.58%) |
Aug 08, 2013 | 6.049 | 6.049 | 5.692 | 5.743 | 33,549 | -0.23(-3.88%) |
Aug 07, 2013 | 5.169 | 6.012 | 5.169 | 5.974 | 51,981 | -0.01(-0.15%) |
Aug 06, 2013 | 6.030 | 6.039 | 5.873 | 5.984 | 22,620 | -0.09(-1.52%) |
Aug 05, 2013 | 5.789 | 6.086 | 5.789 | 6.076 | 45,607 | +0.26(+4.46%) |
Aug 02, 2013 | 6.012 | 6.012 | 5.808 | 5.817 | 43,085 | -0.19(-3.09%) |