Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.270 | 5.293 | 5.195 | 5.213 | 2,286,569 | -0.04(-0.80%) |
Oct 30, 2013 | 5.307 | 5.319 | 5.185 | 5.256 | 1,588,969 | -0.03(-0.62%) |
Oct 29, 2013 | 5.284 | 5.307 | 5.256 | 5.288 | 733,621 | +0.04(+0.72%) |
Oct 28, 2013 | 5.241 | 5.284 | 5.218 | 5.251 | 1,211,379 | +0.03(+0.63%) |
Oct 25, 2013 | 5.237 | 5.260 | 5.157 | 5.218 | 1,637,681 | +0.04(+0.82%) |
Oct 24, 2013 | 5.129 | 5.223 | 5.096 | 5.176 | 3,159,833 | -0.11(-2.04%) |
Oct 23, 2013 | 5.194 | 5.364 | 5.117 | 5.284 | 1,714,059 | -0.04(-0.79%) |
Oct 22, 2013 | 5.603 | 5.622 | 5.227 | 5.326 | 2,903,639 | -0.10(-1.90%) |
Oct 21, 2013 | 5.457 | 5.490 | 5.392 | 5.429 | 1,541,919 | +0.00(+0.00%) |
Oct 18, 2013 | 5.429 | 5.448 | 5.378 | 5.429 | 1,360,176 | +0.06(+1.05%) |
Oct 17, 2013 | 5.349 | 5.486 | 5.288 | 5.373 | 2,911,177 | -0.13(-2.39%) |
Oct 16, 2013 | 5.359 | 5.523 | 5.345 | 5.504 | 2,247,710 | +0.18(+3.35%) |
Oct 15, 2013 | 5.406 | 5.448 | 5.321 | 5.326 | 1,176,369 | -0.12(-2.16%) |
Oct 14, 2013 | 5.293 | 5.457 | 5.279 | 5.443 | 1,838,173 | +0.13(+2.39%) |
Oct 11, 2013 | 5.157 | 5.317 | 5.124 | 5.317 | 1,629,179 | +0.25(+4.91%) |
Oct 10, 2013 | 4.960 | 5.115 | 4.955 | 5.068 | 1,713,803 | +0.17(+3.55%) |
Oct 09, 2013 | 4.838 | 4.927 | 4.819 | 4.894 | 2,135,430 | +0.03(+0.58%) |
Oct 08, 2013 | 4.955 | 4.960 | 4.838 | 4.866 | 1,574,632 | -0.08(-1.52%) |
Oct 07, 2013 | 4.955 | 4.955 | 4.758 | 4.941 | 979,224 | -0.03(-0.57%) |
Oct 04, 2013 | 4.885 | 4.988 | 4.885 | 4.969 | 687,799 | +0.03(+0.57%) |
Oct 03, 2013 | 4.974 | 4.993 | 4.899 | 4.941 | 670,320 | +0.01(+0.19%) |
Oct 02, 2013 | 4.842 | 4.931 | 4.819 | 4.931 | 1,591,354 | +0.09(+1.84%) |
Oct 01, 2013 | 4.814 | 4.899 | 4.781 | 4.842 | 1,377,851 | +0.02(+0.49%) |
Sep 30, 2013 | 4.758 | 4.870 | 4.730 | 4.819 | 1,395,076 | -0.01(-0.29%) |
Sep 27, 2013 | 4.913 | 4.913 | 4.791 | 4.833 | 2,052,291 | -0.16(-3.20%) |
Sep 26, 2013 | 4.885 | 5.025 | 4.885 | 4.993 | 1,458,683 | +0.13(+2.61%) |
Sep 25, 2013 | 4.823 | 4.885 | 4.823 | 4.866 | 511,899 | +0.02(+0.39%) |
Sep 24, 2013 | 4.805 | 4.908 | 4.732 | 4.847 | 1,096,039 | -0.01(-0.29%) |
Sep 23, 2013 | 4.772 | 4.903 | 4.772 | 4.861 | 1,506,683 | +0.08(+1.77%) |
Sep 20, 2013 | 4.795 | 4.856 | 4.772 | 4.776 | 2,117,317 | -0.08(-1.64%) |
Sep 19, 2013 | 4.894 | 4.931 | 4.847 | 4.856 | 1,381,828 | -0.04(-0.77%) |
Sep 18, 2013 | 4.791 | 4.894 | 4.762 | 4.894 | 1,717,054 | +0.11(+2.36%) |
Sep 17, 2013 | 4.683 | 4.809 | 4.673 | 4.781 | 1,959,223 | +0.16(+3.56%) |
Sep 16, 2013 | 4.551 | 4.670 | 4.546 | 4.617 | 2,049,639 | +0.04(+0.92%) |
Sep 13, 2013 | 4.462 | 4.607 | 4.457 | 4.575 | 1,980,542 | -0.05(-1.12%) |
Sep 12, 2013 | 4.767 | 4.795 | 4.626 | 4.626 | 2,914,818 | -0.14(-2.96%) |
Sep 11, 2013 | 4.622 | 4.772 | 4.589 | 4.767 | 2,592,058 | +0.17(+3.68%) |
Sep 10, 2013 | 4.673 | 4.678 | 4.504 | 4.598 | 2,780,181 | -0.12(-2.49%) |
Sep 09, 2013 | 4.405 | 4.739 | 4.405 | 4.715 | 3,820,779 | +0.32(+7.38%) |
Sep 06, 2013 | 4.405 | 4.436 | 4.349 | 4.391 | 934,206 | +0.00(+0.00%) |
Sep 05, 2013 | 4.358 | 4.431 | 4.342 | 4.391 | 1,181,670 | +0.01(+0.32%) |
Sep 04, 2013 | 4.204 | 4.401 | 4.204 | 4.377 | 2,444,755 | +0.20(+4.84%) |
Sep 03, 2013 | 4.227 | 4.233 | 4.166 | 4.175 | 830,352 | -0.06(-1.44%) |
Aug 30, 2013 | 4.269 | 4.274 | 4.222 | 4.236 | 1,871,582 | -0.02(-0.55%) |
Aug 29, 2013 | 4.260 | 4.321 | 4.232 | 4.260 | 1,098,113 | -0.03(-0.77%) |
Aug 28, 2013 | 4.222 | 4.312 | 4.213 | 4.293 | 2,126,851 | +0.09(+2.24%) |
Aug 27, 2013 | 4.241 | 4.265 | 4.166 | 4.199 | 1,583,340 | -0.11(-2.51%) |
Aug 26, 2013 | 4.316 | 4.335 | 4.269 | 4.307 | 1,085,591 | +0.02(+0.44%) |
Aug 23, 2013 | 4.218 | 4.288 | 4.199 | 4.288 | 1,903,632 | +0.10(+2.35%) |
Aug 22, 2013 | 4.157 | 4.199 | 4.157 | 4.189 | 1,285,568 | +0.05(+1.13%) |
Aug 21, 2013 | 4.293 | 4.302 | 4.128 | 4.142 | 2,522,874 | -0.18(-4.23%) |
Aug 20, 2013 | 4.368 | 4.368 | 4.316 | 4.326 | 1,687,695 | -0.05(-1.07%) |
Aug 19, 2013 | 4.354 | 4.424 | 4.321 | 4.373 | 1,585,337 | -0.04(-0.85%) |
Aug 16, 2013 | 4.363 | 4.448 | 4.335 | 4.410 | 1,490,484 | -0.01(-0.32%) |
Aug 15, 2013 | 4.457 | 4.467 | 4.391 | 4.424 | 827,918 | -0.07(-1.57%) |
Aug 14, 2013 | 4.443 | 4.504 | 4.387 | 4.495 | 2,129,442 | -0.02(-0.42%) |
Aug 13, 2013 | 4.358 | 4.518 | 4.354 | 4.513 | 2,176,410 | +0.21(+4.91%) |
Aug 12, 2013 | 4.250 | 4.312 | 4.222 | 4.302 | 1,365,759 | +0.06(+1.44%) |
Aug 09, 2013 | 4.218 | 4.260 | 4.194 | 4.241 | 652,514 | +0.01(+0.22%) |
Aug 08, 2013 | 4.189 | 4.236 | 4.133 | 4.232 | 1,419,289 | +0.08(+1.81%) |
Aug 07, 2013 | 4.142 | 4.204 | 4.105 | 4.157 | 1,612,931 | -0.01(-0.34%) |
Aug 06, 2013 | 4.232 | 4.232 | 4.171 | 4.171 | 2,260,630 | -0.05(-1.22%) |
Aug 05, 2013 | 4.180 | 4.260 | 4.171 | 4.222 | 2,391,206 | +0.09(+2.16%) |
Aug 02, 2013 | 4.100 | 4.147 | 4.100 | 4.133 | 1,618,880 | +0.00(+0.11%) |