Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.860 | 4.950 | 4.860 | 4.940 | 0 | -0.02(-0.40%) |
Oct 30, 2013 | 4.960 | 4.960 | 4.960 | 4.960 | 0 | -0.04(-0.80%) |
Oct 29, 2013 | 4.950 | 5.000 | 4.950 | 5.000 | 0 | +0.05(+1.01%) |
Oct 28, 2013 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | -0.05(-1.00%) |
Oct 25, 2013 | 4.980 | 5.000 | 4.980 | 5.000 | 0 | +0.10(+2.04%) |
Oct 24, 2013 | 5.000 | 5.000 | 4.900 | 4.900 | 0 | -0.10(-2.00%) |
Oct 23, 2013 | 4.900 | 5.000 | 4.900 | 5.000 | 0 | +0.01(+0.20%) |
Oct 22, 2013 | 4.900 | 4.990 | 4.900 | 4.990 | 0 | -0.01(-0.20%) |
Oct 21, 2013 | 4.600 | 5.000 | 4.600 | 5.000 | 0 | +0.19(+3.95%) |
Oct 18, 2013 | 4.600 | 4.810 | 4.600 | 4.810 | 730 | -0.17(-3.41%) |
Oct 17, 2013 | 5.000 | 5.000 | 4.600 | 4.980 | 0 | -0.02(-0.35%) |
Oct 16, 2013 | 4.930 | 5.000 | 4.490 | 4.997 | 0 | +0.02(+0.35%) |
Oct 15, 2013 | 4.980 | 4.980 | 4.980 | 4.980 | 0 | +0.04(+0.81%) |
Oct 10, 2013 | 4.990 | 4.940 | 4.940 | 4.940 | 1,000 | +0.14(+2.92%) |
Oct 09, 2013 | 4.810 | 4.990 | 4.410 | 4.800 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 4.990 | 5.100 | 4.770 | 4.800 | 0 | -0.12(-2.44%) |
Oct 07, 2013 | 5.090 | 5.090 | 4.780 | 4.920 | 0 | -0.19(-3.72%) |
Oct 04, 2013 | 5.001 | 5.110 | 4.751 | 5.110 | 0 | -0.06(-1.16%) |
Oct 03, 2013 | 5.250 | 5.250 | 5.170 | 5.170 | 0 | -0.06(-1.15%) |
Oct 02, 2013 | 5.040 | 5.280 | 4.780 | 5.230 | 0 | +0.09(+1.75%) |
Oct 01, 2013 | 5.410 | 5.410 | 5.130 | 5.140 | 0 | +0.10(+1.98%) |
Sep 27, 2013 | 5.120 | 5.360 | 5.020 | 5.040 | 0 | -0.33(-6.15%) |
Sep 26, 2013 | 5.250 | 5.370 | 5.120 | 5.370 | 0 | +0.12(+2.27%) |
Sep 25, 2013 | 5.270 | 5.270 | 5.251 | 5.251 | 0 | -0.14(-2.58%) |
Sep 24, 2013 | 5.290 | 5.390 | 5.289 | 5.390 | 0 | +0.15(+2.86%) |
Sep 23, 2013 | 5.100 | 5.380 | 5.100 | 5.240 | 0 | +0.13(+2.54%) |
Sep 20, 2013 | 5.120 | 5.351 | 5.110 | 5.110 | 0 | -0.27(-5.02%) |
Sep 19, 2013 | 5.380 | 5.390 | 5.170 | 5.380 | 0 | +0.01(+0.19%) |
Sep 18, 2013 | 5.250 | 5.370 | 5.200 | 5.370 | 0 | +0.12(+2.28%) |
Sep 17, 2013 | 5.250 | 5.520 | 5.201 | 5.250 | 0 | +0.12(+2.32%) |
Sep 16, 2013 | 5.131 | 5.131 | 5.131 | 5.131 | 0 | +0.03(+0.61%) |
Sep 13, 2013 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | -0.13(-2.49%) |
Sep 12, 2013 | 5.140 | 5.230 | 5.140 | 5.230 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 5.480 | 5.540 | 5.150 | 5.230 | 0 | -0.24(-4.39%) |
Sep 10, 2013 | 5.500 | 5.550 | 5.470 | 5.470 | 0 | -0.07(-1.26%) |
Sep 09, 2013 | 5.570 | 5.629 | 5.104 | 5.540 | 0 | +0.19(+3.54%) |
Sep 06, 2013 | 5.280 | 5.452 | 5.250 | 5.350 | 0 | +0.10(+1.91%) |
Sep 05, 2013 | 5.230 | 5.380 | 5.036 | 5.250 | 0 | +0.04(+0.79%) |
Sep 04, 2013 | 5.600 | 5.600 | 5.148 | 5.209 | 0 | -0.34(-6.14%) |
Sep 03, 2013 | 5.500 | 5.630 | 5.500 | 5.550 | 0 | +0.07(+1.28%) |
Aug 30, 2013 | 5.450 | 5.500 | 5.400 | 5.480 | 0 | +0.08(+1.48%) |
Aug 29, 2013 | 5.300 | 5.440 | 5.160 | 5.400 | 0 | +0.20(+3.87%) |
Aug 28, 2013 | 5.200 | 5.200 | 5.199 | 5.199 | 0 | +0.28(+5.67%) |
Aug 27, 2013 | 5.070 | 5.180 | 4.920 | 4.920 | 0 | -0.13(-2.57%) |
Aug 26, 2013 | 5.010 | 5.200 | 5.010 | 5.050 | 0 | +0.04(+0.80%) |
Aug 23, 2013 | 5.010 | 5.380 | 4.890 | 5.010 | 0 | -0.01(-0.20%) |
Aug 21, 2013 | 5.020 | 5.020 | 5.020 | 5.020 | 2,500 | +0.15(+3.08%) |
Aug 20, 2013 | 5.021 | 5.021 | 4.860 | 4.870 | 0 | -0.29(-5.61%) |
Aug 19, 2013 | 4.970 | 5.160 | 4.800 | 5.160 | 0 | +0.09(+1.77%) |
Aug 16, 2013 | 5.099 | 5.100 | 5.070 | 5.070 | 0 | -0.13(-2.50%) |
Aug 15, 2013 | 5.000 | 5.200 | 5.000 | 5.200 | 665 | -0.05(-0.95%) |
Aug 14, 2013 | 5.240 | 5.250 | 4.900 | 5.250 | 0 | -0.10(-1.87%) |
Aug 13, 2013 | 5.000 | 5.990 | 4.830 | 5.350 | 16,976 | +0.10(+1.90%) |
Aug 12, 2013 | 5.270 | 5.270 | 5.120 | 5.250 | 4,630 | -0.05(-0.94%) |
Aug 09, 2013 | 5.250 | 5.300 | 5.250 | 5.300 | 1,500 | +0.15(+2.91%) |
Aug 08, 2013 | 5.150 | 5.650 | 5.150 | 5.150 | 2,767 | -0.01(-0.19%) |
Aug 07, 2013 | 5.120 | 5.160 | 4.800 | 5.160 | 4,399 | -0.09(-1.71%) |
Aug 06, 2013 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.09(+1.74%) |
Aug 05, 2013 | 5.250 | 5.260 | 5.120 | 5.160 | 4,487 | -0.09(-1.71%) |
Aug 02, 2013 | 5.150 | 5.250 | 5.100 | 5.250 | 13,701 | -0.01(-0.19%) |
Aug 01, 2013 | 5.160 | 5.260 | 5.160 | 5.260 | 5,230 | +0.02(+0.38%) |
Jul 31, 2013 | 4.990 | 5.240 | 4.990 | 5.240 | 0 | +0.09(+1.75%) |
Jul 30, 2013 | 5.180 | 5.180 | 5.150 | 5.150 | 0 | -0.10(-1.90%) |
Jul 29, 2013 | 5.100 | 5.250 | 5.000 | 5.250 | 0 | +0.09(+1.74%) |
Jul 26, 2013 | 5.380 | 5.500 | 5.150 | 5.160 | 0 | -0.23(-4.27%) |
Jul 25, 2013 | 5.500 | 5.500 | 4.960 | 5.390 | 0 | +0.14(+2.67%) |
Jul 24, 2013 | 4.910 | 5.710 | 4.900 | 5.250 | 0 | +0.34(+6.92%) |
Jul 23, 2013 | 4.600 | 4.920 | 4.600 | 4.910 | 0 | +0.36(+7.91%) |
Jul 22, 2013 | 4.550 | 4.580 | 4.540 | 4.550 | 0 | +0.03(+0.66%) |
Jul 18, 2013 | 4.510 | 4.520 | 4.520 | 4.520 | 9,200 | -0.02(-0.44%) |
Jul 17, 2013 | 4.530 | 4.540 | 4.500 | 4.540 | 1,900 | -0.06(-1.30%) |
Jul 16, 2013 | 4.420 | 4.600 | 4.420 | 4.600 | 0 | +0.12(+2.68%) |
Jul 15, 2013 | 4.450 | 4.480 | 4.420 | 4.480 | 0 | +0.05(+1.13%) |
Jul 12, 2013 | 4.450 | 4.500 | 4.420 | 4.430 | 0 | -0.03(-0.69%) |
Jul 11, 2013 | 4.510 | 4.510 | 4.430 | 4.461 | 0 | -0.04(-0.88%) |
Jul 10, 2013 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 4.560 | 4.590 | 4.500 | 4.500 | 0 | -0.02(-0.44%) |
Jul 08, 2013 | 4.530 | 4.880 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.550 | 4.570 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.709 | 4.709 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 4.580 | 4.520 | 4.520 | 4.520 | 9,700 | +0.00(+0.00%) |
Jun 28, 2013 | 4.960 | 4.960 | 4.520 | 4.520 | 2,621 | -0.12(-2.59%) |
Jun 26, 2013 | 4.630 | 4.790 | 4.430 | 4.640 | 0 | -0.06(-1.28%) |
Jun 25, 2013 | 4.700 | 4.750 | 4.510 | 4.700 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.630 | 4.700 | 4.560 | 4.700 | 0 | +0.07(+1.51%) |
Jun 21, 2013 | 4.490 | 4.630 | 4.400 | 4.630 | 30,754 | +0.23(+5.23%) |
Jun 20, 2013 | 4.400 | 4.480 | 4.400 | 4.400 | 0 | -0.10(-2.22%) |
Jun 19, 2013 | 4.490 | 4.500 | 4.400 | 4.500 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 4.350 | 4.500 | 4.350 | 4.500 | 0 | +0.15(+3.45%) |
Jun 17, 2013 | 4.340 | 4.350 | 4.260 | 4.350 | 0 | +0.04(+1.02%) |
Jun 14, 2013 | 4.310 | 4.350 | 4.306 | 4.306 | 0 | -0.03(-0.78%) |
Jun 13, 2013 | 4.110 | 4.530 | 4.000 | 4.340 | 31,280 | +0.23(+5.60%) |
Jun 12, 2013 | 4.370 | 4.590 | 4.060 | 4.110 | 20,660 | -0.33(-7.43%) |
Jun 11, 2013 | 4.440 | 4.440 | 4.440 | 4.440 | 100 | -0.06(-1.33%) |
Jun 10, 2013 | 4.390 | 4.600 | 4.260 | 4.500 | 0 | +0.10(+2.27%) |
Jun 07, 2013 | 4.510 | 4.555 | 4.399 | 4.400 | 0 | +0.09(+2.09%) |
Jun 06, 2013 | 4.530 | 4.750 | 4.240 | 4.310 | 0 | -0.19(-4.22%) |
Jun 05, 2013 | 4.820 | 4.820 | 4.430 | 4.500 | 0 | -0.20(-4.26%) |
Jun 04, 2013 | 4.800 | 4.830 | 4.650 | 4.700 | 0 | -0.10(-2.08%) |
Jun 03, 2013 | 4.710 | 4.950 | 4.650 | 4.800 | 26,764 | +0.09(+1.91%) |
May 31, 2013 | 4.990 | 5.000 | 4.710 | 4.710 | 17,297 | -0.19(-3.88%) |
May 30, 2013 | 5.000 | 5.600 | 4.710 | 4.900 | 0 | +0.19(+4.03%) |
May 29, 2013 | 4.920 | 4.990 | 4.710 | 4.710 | 27,250 | -0.28(-5.61%) |
May 28, 2013 | 5.000 | 5.000 | 4.800 | 4.990 | 33,447 | +0.09(+1.84%) |
May 24, 2013 | 4.720 | 4.900 | 4.720 | 4.900 | 0 | +0.18(+3.81%) |
May 23, 2013 | 4.850 | 5.000 | 4.700 | 4.720 | 0 | -0.13(-2.68%) |
May 22, 2013 | 5.200 | 5.200 | 4.850 | 4.850 | 0 | -0.13(-2.61%) |
May 21, 2013 | 5.200 | 5.200 | 4.800 | 4.980 | 0 | +0.03(+0.61%) |
May 20, 2013 | 5.050 | 5.050 | 4.900 | 4.950 | 0 | -0.24(-4.62%) |
May 17, 2013 | 5.070 | 5.190 | 4.750 | 5.190 | 0 | +0.18(+3.59%) |
May 16, 2013 | 5.600 | 5.600 | 4.700 | 5.010 | 20,250 | +0.02(+0.40%) |
May 15, 2013 | 5.030 | 5.030 | 4.450 | 4.990 | 0 | -0.21(-4.04%) |
May 13, 2013 | 5.170 | 5.200 | 4.940 | 5.200 | 0 | +0.26(+5.26%) |
May 10, 2013 | 4.600 | 4.940 | 4.600 | 4.940 | 0 | +0.24(+5.11%) |
May 09, 2013 | 4.800 | 4.900 | 4.350 | 4.700 | 0 | -0.10(-2.08%) |
May 08, 2013 | 4.680 | 4.930 | 4.600 | 4.800 | 0 | +0.11(+2.35%) |
May 07, 2013 | 4.600 | 4.700 | 4.500 | 4.690 | 0 | +0.09(+1.96%) |
May 06, 2013 | 4.270 | 4.700 | 4.270 | 4.600 | 0 | +0.32(+7.47%) |
May 03, 2013 | 4.400 | 4.470 | 4.210 | 4.280 | 0 | +0.03(+0.71%) |
May 02, 2013 | 4.200 | 4.450 | 4.200 | 4.250 | 0 | +0.08(+1.92%) |
May 01, 2013 | 4.280 | 4.440 | 4.170 | 4.170 | 0 | -0.18(-4.14%) |
Apr 30, 2013 | 4.550 | 4.550 | 4.130 | 4.350 | 0 | -0.09(-2.02%) |
Apr 29, 2013 | 4.300 | 4.800 | 4.219 | 4.440 | 70,023 | +0.14(+3.26%) |
Apr 26, 2013 | 4.160 | 4.300 | 4.100 | 4.300 | 39,892 | +0.20(+4.88%) |
Apr 25, 2013 | 4.480 | 4.480 | 4.020 | 4.100 | 0 | -0.30(-6.82%) |