Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.810 | 4.900 | 4.780 | 4.880 | 287,063 | +0.06(+1.24%) |
Oct 30, 2013 | 4.780 | 4.830 | 4.770 | 4.820 | 808,108 | +0.03(+0.63%) |
Oct 29, 2013 | 4.800 | 4.810 | 4.780 | 4.790 | 174,177 | -0.01(-0.21%) |
Oct 28, 2013 | 4.830 | 4.830 | 4.780 | 4.800 | 327,135 | -0.01(-0.21%) |
Oct 25, 2013 | 4.820 | 4.840 | 4.780 | 4.810 | 519,786 | -0.03(-0.62%) |
Oct 24, 2013 | 4.790 | 4.850 | 4.790 | 4.840 | 89,587 | +0.02(+0.41%) |
Oct 23, 2013 | 4.840 | 4.910 | 4.785 | 4.820 | 867,456 | -0.09(-1.83%) |
Oct 22, 2013 | 4.880 | 4.910 | 4.860 | 4.910 | 595,826 | +0.01(+0.20%) |
Oct 21, 2013 | 4.770 | 4.950 | 4.770 | 4.900 | 1,251,384 | +0.11(+2.30%) |
Oct 18, 2013 | 4.740 | 4.800 | 4.740 | 4.790 | 341,384 | +0.03(+0.63%) |
Oct 17, 2013 | 4.760 | 4.780 | 4.750 | 4.760 | 117,131 | +0.00(+0.00%) |
Oct 16, 2013 | 4.790 | 4.790 | 4.750 | 4.760 | 140,167 | -0.03(-0.63%) |
Oct 15, 2013 | 4.880 | 4.895 | 4.760 | 4.790 | 1,037,891 | -0.12(-2.44%) |
Oct 11, 2013 | 4.910 | 4.910 | 4.910 | 0 | +0.07(+1.45%) | |
Oct 10, 2013 | 4.840 | 4.860 | 4.740 | 4.840 | 992,008 | +0.01(+0.21%) |
Oct 09, 2013 | 4.790 | 4.830 | 4.730 | 4.830 | 221,065 | +0.03(+0.63%) |
Oct 08, 2013 | 4.760 | 4.800 | 4.760 | 4.800 | 2,256,518 | +0.02(+0.42%) |
Oct 07, 2013 | 4.730 | 4.800 | 4.695 | 4.780 | 611,553 | +0.06(+1.27%) |
Oct 04, 2013 | 4.780 | 4.780 | 4.700 | 4.720 | 365,008 | -0.05(-1.05%) |
Oct 03, 2013 | 4.820 | 4.840 | 4.760 | 4.770 | 452,529 | -0.07(-1.45%) |
Oct 02, 2013 | 4.910 | 4.910 | 4.840 | 4.840 | 92,610 | -0.06(-1.22%) |
Oct 01, 2013 | 4.840 | 4.980 | 4.840 | 4.900 | 867,063 | -0.11(-2.20%) |
Sep 27, 2013 | 4.850 | 5.040 | 4.830 | 5.010 | 889,070 | +0.17(+3.51%) |
Sep 26, 2013 | 4.810 | 4.860 | 4.810 | 4.840 | 221,267 | +0.00(+0.00%) |
Sep 25, 2013 | 4.810 | 4.850 | 4.800 | 4.840 | 229,672 | +0.03(+0.62%) |
Sep 24, 2013 | 4.920 | 4.930 | 4.800 | 4.810 | 1,316,466 | -0.13(-2.63%) |
Sep 23, 2013 | 4.920 | 4.940 | 4.910 | 4.940 | 274,907 | +0.03(+0.61%) |
Sep 20, 2013 | 4.970 | 4.990 | 4.900 | 4.910 | 358,395 | -0.05(-1.01%) |
Sep 19, 2013 | 4.870 | 4.980 | 4.860 | 4.960 | 235,393 | +0.12(+2.48%) |
Sep 18, 2013 | 4.810 | 4.850 | 4.800 | 4.840 | 117,589 | +0.03(+0.62%) |
Sep 17, 2013 | 4.840 | 4.900 | 4.780 | 4.810 | 109,538 | -0.06(-1.23%) |
Sep 16, 2013 | 4.950 | 4.950 | 4.840 | 4.870 | 68,875 | -0.08(-1.62%) |
Sep 13, 2013 | 4.930 | 4.980 | 4.860 | 4.950 | 172,021 | +0.00(+0.00%) |
Sep 12, 2013 | 4.980 | 5.020 | 4.890 | 4.950 | 98,346 | +0.00(+0.00%) |
Sep 11, 2013 | 5.000 | 5.010 | 4.860 | 4.950 | 247,820 | +0.00(+0.00%) |
Sep 10, 2013 | 4.800 | 5.090 | 4.800 | 4.950 | 408,261 | +0.15(+3.13%) |
Sep 09, 2013 | 4.780 | 4.850 | 4.770 | 4.800 | 185,574 | +0.03(+0.63%) |
Sep 06, 2013 | 4.790 | 4.830 | 4.750 | 4.770 | 83,913 | -0.05(-1.04%) |
Sep 05, 2013 | 4.860 | 4.860 | 4.800 | 4.820 | 625,650 | -0.04(-0.82%) |
Sep 04, 2013 | 4.870 | 4.880 | 4.820 | 4.860 | 204,244 | +0.02(+0.41%) |
Sep 03, 2013 | 4.820 | 4.860 | 4.820 | 4.840 | 218,447 | -0.02(-0.41%) |
Aug 30, 2013 | 4.860 | 4.860 | 4.860 | 0 | +0.02(+0.41%) | |
Aug 29, 2013 | 4.860 | 4.870 | 4.820 | 4.840 | 459,263 | -0.04(-0.82%) |
Aug 28, 2013 | 4.900 | 4.920 | 4.860 | 4.880 | 516,095 | -0.02(-0.41%) |
Aug 27, 2013 | 4.860 | 4.960 | 4.860 | 4.900 | 654,892 | +0.04(+0.82%) |
Aug 26, 2013 | 4.850 | 4.890 | 4.830 | 4.860 | 131,497 | +0.01(+0.21%) |
Aug 23, 2013 | 4.850 | 4.880 | 4.850 | 4.850 | 53,283 | -0.01(-0.21%) |
Aug 22, 2013 | 4.790 | 4.860 | 4.780 | 4.860 | 643,641 | +0.04(+0.83%) |
Aug 21, 2013 | 4.870 | 4.880 | 4.800 | 4.820 | 545,767 | -0.06(-1.23%) |
Aug 20, 2013 | 4.890 | 4.900 | 4.840 | 4.880 | 431,213 | +0.05(+1.04%) |
Aug 19, 2013 | 4.830 | 4.850 | 4.810 | 4.830 | 255,470 | -0.04(-0.82%) |
Aug 16, 2013 | 4.900 | 4.950 | 4.820 | 4.870 | 682,138 | -0.03(-0.61%) |
Aug 15, 2013 | 4.940 | 4.990 | 4.900 | 4.900 | 303,955 | -0.11(-2.20%) |
Aug 14, 2013 | 4.900 | 5.020 | 4.850 | 5.010 | 381,863 | +0.08(+1.62%) |
Aug 13, 2013 | 4.960 | 4.970 | 4.880 | 4.930 | 518,069 | -0.03(-0.60%) |
Aug 12, 2013 | 4.980 | 5.020 | 4.940 | 4.960 | 260,847 | -0.04(-0.80%) |
Aug 09, 2013 | 5.000 | 5.030 | 4.990 | 5.000 | 57,154 | -0.02(-0.40%) |
Aug 08, 2013 | 5.020 | 5.050 | 5.000 | 5.020 | 52,040 | +0.00(+0.00%) |
Aug 07, 2013 | 4.970 | 5.090 | 4.950 | 5.020 | 136,419 | +0.04(+0.80%) |
Aug 06, 2013 | 4.990 | 5.000 | 4.970 | 4.980 | 345,194 | -0.01(-0.20%) |
Aug 02, 2013 | 4.990 | 4.990 | 4.990 | 0 | +0.03(+0.60%) |