Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.750 | 4.910 | 4.700 | 4.830 | 0 | +0.06(+1.26%) |
Oct 30, 2013 | 4.790 | 4.930 | 4.750 | 4.770 | 0 | -0.04(-0.83%) |
Oct 29, 2013 | 4.810 | 4.850 | 4.790 | 4.810 | 0 | +0.02(+0.42%) |
Oct 28, 2013 | 4.910 | 4.910 | 4.760 | 4.790 | 0 | -0.10(-2.04%) |
Oct 25, 2013 | 5.030 | 5.060 | 4.810 | 4.890 | 0 | -0.17(-3.36%) |
Oct 24, 2013 | 5.340 | 5.400 | 5.000 | 5.060 | 0 | -0.24(-4.53%) |
Oct 23, 2013 | 5.500 | 5.500 | 5.250 | 5.300 | 0 | -0.24(-4.33%) |
Oct 22, 2013 | 5.560 | 5.600 | 5.500 | 5.540 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 5.100 | 5.550 | 5.100 | 5.540 | 0 | +0.51(+10.14%) |
Oct 18, 2013 | 4.950 | 5.200 | 4.780 | 5.030 | 206,868 | +0.11(+2.24%) |
Oct 17, 2013 | 4.890 | 4.970 | 4.821 | 4.920 | 0 | +0.10(+2.07%) |
Oct 16, 2013 | 4.760 | 4.970 | 4.750 | 4.820 | 0 | +0.06(+1.26%) |
Oct 15, 2013 | 4.790 | 4.810 | 4.720 | 4.760 | 0 | +0.01(+0.21%) |
Oct 14, 2013 | 4.730 | 4.850 | 4.700 | 4.750 | 0 | +0.06(+1.28%) |
Oct 11, 2013 | 4.600 | 4.818 | 4.600 | 4.690 | 0 | +0.05(+1.08%) |
Oct 10, 2013 | 4.680 | 4.700 | 4.630 | 4.640 | 0 | -0.01(-0.22%) |
Oct 09, 2013 | 4.700 | 4.840 | 4.630 | 4.650 | 0 | -0.02(-0.43%) |
Oct 08, 2013 | 4.850 | 4.850 | 4.630 | 4.670 | 0 | -0.15(-3.11%) |
Oct 07, 2013 | 4.820 | 4.910 | 4.815 | 4.820 | 0 | +0.01(+0.21%) |
Oct 04, 2013 | 4.800 | 4.820 | 4.750 | 4.810 | 0 | +0.03(+0.63%) |
Oct 03, 2013 | 4.880 | 4.888 | 4.700 | 4.780 | 0 | -0.10(-2.05%) |
Oct 02, 2013 | 4.830 | 4.900 | 4.750 | 4.880 | 0 | +0.08(+1.67%) |
Oct 01, 2013 | 4.638 | 4.851 | 4.638 | 4.800 | 0 | +0.33(+7.38%) |
Sep 27, 2013 | 4.350 | 4.470 | 4.310 | 4.470 | 0 | +0.13(+3.00%) |
Sep 26, 2013 | 4.320 | 4.350 | 4.290 | 4.340 | 0 | +0.05(+1.17%) |
Sep 25, 2013 | 4.260 | 4.300 | 4.260 | 4.290 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 4.255 | 4.300 | 4.255 | 4.290 | 0 | +0.04(+0.94%) |
Sep 23, 2013 | 4.300 | 4.300 | 4.250 | 4.250 | 0 | -0.03(-0.70%) |
Sep 20, 2013 | 4.250 | 4.290 | 4.230 | 4.280 | 0 | -0.01(-0.23%) |
Sep 19, 2013 | 4.264 | 4.290 | 4.260 | 4.290 | 0 | +0.01(+0.23%) |
Sep 18, 2013 | 4.260 | 4.300 | 4.250 | 4.280 | 0 | +0.03(+0.73%) |
Sep 17, 2013 | 4.240 | 4.250 | 4.230 | 4.249 | 0 | -0.00(-0.02%) |
Sep 16, 2013 | 4.180 | 4.260 | 4.180 | 4.250 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.260 | 4.260 | 4.170 | 4.220 | 0 | -0.04(-0.94%) |
Sep 12, 2013 | 4.320 | 4.340 | 4.260 | 4.260 | 0 | -0.04(-0.93%) |
Sep 11, 2013 | 4.260 | 4.300 | 4.200 | 4.300 | 0 | +0.02(+0.47%) |
Sep 10, 2013 | 4.257 | 4.300 | 4.228 | 4.280 | 0 | -0.01(-0.23%) |
Sep 09, 2013 | 4.270 | 4.300 | 4.213 | 4.290 | 0 | -0.01(-0.23%) |
Sep 06, 2013 | 4.300 | 4.300 | 4.240 | 4.300 | 0 | +0.01(+0.23%) |
Sep 05, 2013 | 4.300 | 4.300 | 4.250 | 4.290 | 0 | +0.03(+0.70%) |
Sep 04, 2013 | 4.230 | 4.270 | 4.218 | 4.260 | 0 | +0.06(+1.43%) |
Sep 03, 2013 | 4.210 | 4.290 | 4.170 | 4.200 | 0 | -0.03(-0.71%) |
Aug 30, 2013 | 4.260 | 4.300 | 4.190 | 4.230 | 0 | -0.07(-1.63%) |
Aug 29, 2013 | 4.250 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 28, 2013 | 4.300 | 4.300 | 4.210 | 4.270 | 0 | -0.03(-0.70%) |
Aug 27, 2013 | 4.190 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 26, 2013 | 4.220 | 4.300 | 4.200 | 4.270 | 0 | +0.02(+0.47%) |
Aug 23, 2013 | 4.210 | 4.290 | 4.200 | 4.250 | 0 | +0.02(+0.47%) |
Aug 22, 2013 | 4.340 | 4.340 | 4.190 | 4.230 | 0 | -0.13(-2.98%) |
Aug 21, 2013 | 4.220 | 4.400 | 4.200 | 4.360 | 0 | +0.17(+4.06%) |
Aug 20, 2013 | 4.160 | 4.240 | 4.160 | 4.190 | 0 | +0.03(+0.72%) |
Aug 19, 2013 | 4.270 | 4.270 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Aug 16, 2013 | 4.240 | 4.240 | 4.200 | 4.240 | 0 | +0.02(+0.47%) |
Aug 15, 2013 | 4.230 | 4.250 | 4.185 | 4.220 | 31,176 | -0.01(-0.24%) |
Aug 14, 2013 | 4.290 | 4.290 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Aug 13, 2013 | 4.300 | 4.300 | 4.180 | 4.280 | 73,229 | -0.01(-0.23%) |
Aug 12, 2013 | 4.330 | 4.350 | 4.250 | 4.290 | 53,955 | +0.06(+1.42%) |
Aug 09, 2013 | 4.146 | 4.280 | 4.140 | 4.230 | 32,431 | +0.11(+2.67%) |
Aug 08, 2013 | 4.268 | 4.268 | 4.050 | 4.120 | 35,453 | -0.10(-2.37%) |
Aug 07, 2013 | 4.150 | 4.240 | 4.120 | 4.220 | 25,379 | +0.03(+0.72%) |
Aug 06, 2013 | 4.320 | 4.330 | 4.160 | 4.190 | 10,415 | -0.11(-2.54%) |
Aug 05, 2013 | 4.220 | 4.300 | 4.170 | 4.299 | 24,381 | +0.12(+2.85%) |
Aug 02, 2013 | 4.250 | 4.250 | 4.170 | 4.180 | 8,525 | -0.07(-1.65%) |