Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.940 | 5.310 | 4.875 | 5.020 | 0 | +0.08(+1.62%) |
Oct 30, 2013 | 4.980 | 5.001 | 4.850 | 4.940 | 35,929 | -0.05(-1.00%) |
Oct 29, 2013 | 5.010 | 5.020 | 4.930 | 4.990 | 0 | -0.02(-0.40%) |
Oct 28, 2013 | 5.030 | 5.060 | 4.990 | 5.010 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 4.980 | 5.160 | 4.980 | 5.010 | 0 | +0.07(+1.42%) |
Oct 24, 2013 | 4.990 | 4.990 | 4.900 | 4.940 | 60,179 | -0.03(-0.60%) |
Oct 23, 2013 | 4.960 | 4.990 | 4.930 | 4.970 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 4.970 | 4.990 | 4.950 | 4.970 | 28,328 | +0.02(+0.40%) |
Oct 21, 2013 | 4.980 | 4.980 | 4.940 | 4.950 | 47,429 | -0.02(-0.40%) |
Oct 18, 2013 | 5.010 | 5.010 | 4.960 | 4.970 | 84,968 | -0.01(-0.20%) |
Oct 17, 2013 | 4.960 | 4.990 | 4.950 | 4.980 | 51,576 | +0.00(+0.00%) |
Oct 16, 2013 | 4.990 | 4.990 | 4.960 | 4.980 | 14,646 | +0.02(+0.40%) |
Oct 15, 2013 | 4.950 | 4.990 | 4.950 | 4.960 | 15,188 | -0.02(-0.40%) |
Oct 14, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 27,243 | +0.00(+0.00%) |
Oct 11, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 0 | +0.01(+0.20%) |
Oct 10, 2013 | 5.000 | 5.000 | 4.960 | 4.970 | 24,109 | +0.02(+0.40%) |
Oct 09, 2013 | 4.960 | 4.990 | 4.950 | 4.950 | 33,925 | -0.01(-0.20%) |
Oct 08, 2013 | 4.970 | 4.990 | 4.950 | 4.960 | 33,155 | +0.01(+0.20%) |
Oct 07, 2013 | 4.960 | 4.980 | 4.950 | 4.950 | 0 | -0.01(-0.20%) |
Oct 04, 2013 | 4.960 | 4.990 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 4.970 | 4.980 | 4.960 | 4.960 | 0 | -0.01(-0.20%) |
Oct 02, 2013 | 4.970 | 4.990 | 4.970 | 4.970 | 34,425 | -0.01(-0.20%) |
Oct 01, 2013 | 4.990 | 5.000 | 4.980 | 4.980 | 15,975 | +0.00(+0.00%) |
Sep 27, 2013 | 4.960 | 5.020 | 4.960 | 4.980 | 0 | -0.01(-0.20%) |
Sep 26, 2013 | 4.990 | 5.000 | 4.950 | 4.990 | 37,976 | +0.02(+0.40%) |
Sep 25, 2013 | 4.940 | 5.010 | 4.940 | 4.970 | 156,936 | +0.20(+4.19%) |
Sep 24, 2013 | 4.780 | 4.850 | 4.650 | 4.770 | 26,714 | -0.02(-0.42%) |
Sep 23, 2013 | 4.750 | 4.840 | 4.665 | 4.790 | 24,877 | -0.05(-1.03%) |
Sep 20, 2013 | 4.750 | 4.910 | 4.730 | 4.840 | 0 | +0.08(+1.68%) |
Sep 19, 2013 | 4.690 | 4.770 | 4.630 | 4.760 | 17,305 | +0.04(+0.85%) |
Sep 18, 2013 | 4.650 | 4.720 | 4.540 | 4.720 | 0 | +0.10(+2.16%) |
Sep 17, 2013 | 4.570 | 4.660 | 4.490 | 4.620 | 0 | +0.03(+0.65%) |
Sep 16, 2013 | 4.380 | 4.590 | 4.380 | 4.590 | 0 | +0.08(+1.77%) |
Sep 13, 2013 | 4.490 | 4.550 | 4.370 | 4.510 | 0 | +0.05(+1.12%) |
Sep 12, 2013 | 4.340 | 4.520 | 4.340 | 4.460 | 0 | +0.11(+2.53%) |
Sep 11, 2013 | 4.470 | 4.470 | 4.340 | 4.350 | 0 | -0.14(-3.12%) |
Sep 10, 2013 | 4.640 | 4.640 | 4.420 | 4.490 | 21,145 | -0.11(-2.39%) |
Sep 09, 2013 | 4.460 | 4.700 | 4.440 | 4.600 | 0 | +0.26(+5.99%) |
Sep 06, 2013 | 4.440 | 4.450 | 4.320 | 4.340 | 0 | -0.08(-1.81%) |
Sep 05, 2013 | 4.480 | 4.540 | 4.390 | 4.420 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 4.530 | 4.530 | 4.340 | 4.420 | 0 | -0.09(-2.00%) |
Sep 03, 2013 | 4.530 | 4.580 | 4.465 | 4.510 | 0 | +0.05(+1.12%) |
Aug 30, 2013 | 4.560 | 4.650 | 4.420 | 4.460 | 0 | -0.12(-2.62%) |
Aug 29, 2013 | 4.460 | 4.620 | 4.360 | 4.580 | 14,761 | +0.13(+2.92%) |
Aug 28, 2013 | 4.380 | 4.550 | 4.350 | 4.450 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.490 | 4.550 | 4.360 | 4.380 | 18,276 | -0.17(-3.74%) |
Aug 26, 2013 | 4.500 | 4.570 | 4.380 | 4.550 | 0 | +0.05(+1.11%) |
Aug 23, 2013 | 4.560 | 4.610 | 4.380 | 4.500 | 0 | -0.11(-2.39%) |
Aug 22, 2013 | 4.460 | 4.610 | 4.340 | 4.610 | 7,147 | +0.20(+4.54%) |
Aug 21, 2013 | 4.310 | 4.430 | 4.310 | 4.410 | 0 | +0.07(+1.61%) |
Aug 20, 2013 | 4.380 | 4.430 | 4.320 | 4.340 | 35,481 | -0.03(-0.69%) |
Aug 19, 2013 | 4.550 | 4.550 | 4.370 | 4.370 | 38,771 | -0.15(-3.32%) |
Aug 16, 2013 | 4.510 | 4.610 | 4.450 | 4.520 | 0 | -0.02(-0.44%) |
Aug 15, 2013 | 4.650 | 4.650 | 4.520 | 4.540 | 59,845 | -0.17(-3.61%) |
Aug 14, 2013 | 4.780 | 4.780 | 4.620 | 4.710 | 16,609 | -0.08(-1.67%) |
Aug 13, 2013 | 4.830 | 4.850 | 4.760 | 4.790 | 12,165 | -0.05(-1.03%) |
Aug 12, 2013 | 4.800 | 4.850 | 4.720 | 4.840 | 22,185 | -0.01(-0.21%) |
Aug 09, 2013 | 4.820 | 4.900 | 4.750 | 4.850 | 118,364 | +0.00(+0.00%) |
Aug 08, 2013 | 4.840 | 4.930 | 4.800 | 4.850 | 4,601 | +0.05(+1.04%) |
Aug 07, 2013 | 4.640 | 4.890 | 4.600 | 4.800 | 6,479 | +0.06(+1.27%) |
Aug 06, 2013 | 4.880 | 4.880 | 4.710 | 4.740 | 23,981 | -0.09(-1.86%) |
Aug 05, 2013 | 4.900 | 4.900 | 4.750 | 4.830 | 26,420 | -0.06(-1.23%) |
Aug 02, 2013 | 5.100 | 5.100 | 4.850 | 4.890 | 14,896 | -0.27(-5.23%) |