Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.826 | 4.847 | 4.795 | 4.819 | 13,591,442 | +0.09(+1.93%) |
Oct 30, 2013 | 4.680 | 4.728 | 4.655 | 4.728 | 8,894,866 | +0.06(+1.30%) |
Oct 29, 2013 | 4.674 | 4.692 | 4.619 | 4.668 | 4,600,562 | +0.01(+0.13%) |
Oct 28, 2013 | 4.698 | 4.716 | 4.637 | 4.661 | 6,513,219 | -0.01(-0.13%) |
Oct 25, 2013 | 4.734 | 4.747 | 4.631 | 4.668 | 7,186,375 | -0.01(-0.13%) |
Oct 24, 2013 | 4.807 | 4.807 | 4.637 | 4.674 | 8,633,494 | -0.10(-2.16%) |
Oct 23, 2013 | 4.826 | 4.862 | 4.771 | 4.777 | 5,891,717 | -0.11(-2.24%) |
Oct 22, 2013 | 4.765 | 4.926 | 4.765 | 4.886 | 8,800,012 | +0.12(+2.55%) |
Oct 21, 2013 | 4.716 | 4.765 | 4.664 | 4.765 | 20,574,996 | +0.09(+1.82%) |
Oct 18, 2013 | 4.862 | 4.862 | 4.668 | 4.680 | 13,993,267 | -0.16(-3.27%) |
Oct 17, 2013 | 4.911 | 4.962 | 4.771 | 4.838 | 12,483,414 | -0.17(-3.40%) |
Oct 16, 2013 | 5.026 | 5.111 | 4.971 | 5.008 | 11,047,736 | +0.01(+0.24%) |
Oct 15, 2013 | 5.008 | 5.050 | 4.953 | 4.996 | 7,959,528 | -0.01(-0.12%) |
Oct 14, 2013 | 4.905 | 5.038 | 4.892 | 5.002 | 11,265,091 | +0.03(+0.61%) |
Oct 11, 2013 | 4.850 | 4.971 | 4.847 | 4.971 | 7,281,019 | +0.12(+2.38%) |
Oct 10, 2013 | 4.868 | 4.895 | 4.819 | 4.856 | 6,849,039 | +0.05(+1.01%) |
Oct 09, 2013 | 4.789 | 4.850 | 4.765 | 4.807 | 8,917,803 | +0.06(+1.28%) |
Oct 08, 2013 | 4.728 | 4.759 | 4.692 | 4.747 | 8,917,132 | +0.02(+0.39%) |
Oct 07, 2013 | 4.637 | 4.759 | 4.637 | 4.728 | 9,723,663 | +0.05(+1.17%) |
Oct 04, 2013 | 4.558 | 4.698 | 4.546 | 4.674 | 7,337,574 | +0.11(+2.40%) |
Oct 03, 2013 | 4.649 | 4.668 | 4.558 | 4.564 | 11,767,176 | -0.10(-2.21%) |
Oct 02, 2013 | 4.528 | 4.668 | 4.522 | 4.668 | 12,852,405 | +0.13(+2.95%) |
Oct 01, 2013 | 4.552 | 4.582 | 4.467 | 4.534 | 10,588,945 | +0.00(+0.00%) |
Sep 30, 2013 | 4.564 | 4.576 | 4.516 | 4.534 | 8,540,905 | -0.05(-1.06%) |
Sep 27, 2013 | 4.601 | 4.622 | 4.564 | 4.582 | 7,945,611 | -0.12(-2.46%) |
Sep 26, 2013 | 4.613 | 4.698 | 4.588 | 4.698 | 8,664,988 | +0.10(+2.25%) |
Sep 25, 2013 | 4.601 | 4.661 | 4.552 | 4.595 | 9,159,631 | -0.02(-0.40%) |
Sep 24, 2013 | 4.619 | 4.643 | 4.552 | 4.613 | 6,822,046 | -0.02(-0.39%) |
Sep 23, 2013 | 4.558 | 4.649 | 4.558 | 4.631 | 5,993,562 | +0.09(+2.01%) |
Sep 20, 2013 | 4.613 | 4.637 | 4.534 | 4.540 | 7,845,887 | -0.05(-1.19%) |
Sep 19, 2013 | 4.637 | 4.643 | 4.534 | 4.595 | 12,257,098 | -0.05(-1.18%) |
Sep 18, 2013 | 4.534 | 4.680 | 4.449 | 4.649 | 21,821,564 | +0.15(+3.24%) |
Sep 17, 2013 | 4.497 | 4.549 | 4.473 | 4.503 | 9,226,658 | +0.01(+0.27%) |
Sep 16, 2013 | 4.637 | 4.649 | 4.479 | 4.491 | 13,356,690 | -0.05(-1.20%) |
Sep 13, 2013 | 4.570 | 4.588 | 4.516 | 4.546 | 5,627,369 | -0.01(-0.13%) |
Sep 12, 2013 | 4.588 | 4.613 | 4.528 | 4.552 | 9,335,640 | -0.01(-0.13%) |
Sep 11, 2013 | 4.643 | 4.668 | 4.546 | 4.558 | 12,685,590 | -0.09(-1.83%) |
Sep 10, 2013 | 4.637 | 4.704 | 4.607 | 4.643 | 14,305,702 | +0.05(+1.06%) |
Sep 09, 2013 | 4.528 | 4.686 | 4.522 | 4.595 | 24,290,968 | +0.11(+2.44%) |
Sep 06, 2013 | 4.534 | 4.552 | 4.461 | 4.485 | 12,695,311 | +0.00(+0.00%) |
Sep 05, 2013 | 4.406 | 4.522 | 4.382 | 4.485 | 15,675,569 | -0.05(-1.20%) |
Sep 04, 2013 | 4.455 | 4.558 | 4.449 | 4.540 | 18,904,934 | +0.08(+1.77%) |
Sep 03, 2013 | 4.546 | 4.570 | 4.455 | 4.461 | 11,331,169 | +0.10(+2.23%) |
Aug 30, 2013 | 4.528 | 4.534 | 4.327 | 4.364 | 9,229,408 | -0.09(-2.05%) |
Aug 29, 2013 | 4.418 | 4.467 | 4.412 | 4.455 | 13,560,789 | +0.01(+0.14%) |
Aug 28, 2013 | 4.376 | 4.491 | 4.358 | 4.449 | 8,934,298 | +0.07(+1.53%) |
Aug 27, 2013 | 4.364 | 4.418 | 4.351 | 4.382 | 17,720,692 | -0.05(-1.10%) |
Aug 26, 2013 | 4.528 | 4.528 | 4.412 | 4.430 | 7,579,374 | -0.05(-1.22%) |
Aug 23, 2013 | 4.437 | 4.497 | 4.406 | 4.485 | 12,501,499 | +0.07(+1.65%) |
Aug 22, 2013 | 4.285 | 4.473 | 4.285 | 4.412 | 22,422,628 | +0.17(+4.01%) |
Aug 21, 2013 | 4.260 | 4.318 | 4.221 | 4.242 | 14,747,531 | -0.05(-1.13%) |
Aug 20, 2013 | 4.272 | 4.333 | 4.269 | 4.291 | 14,241,265 | -0.02(-0.56%) |
Aug 19, 2013 | 4.193 | 4.345 | 4.139 | 4.315 | 26,761,672 | +0.21(+5.03%) |
Aug 16, 2013 | 3.987 | 4.193 | 3.987 | 4.108 | 13,955,024 | +0.12(+2.89%) |
Aug 15, 2013 | 3.938 | 4.029 | 3.932 | 3.993 | 16,026,697 | -0.04(-1.05%) |
Aug 14, 2013 | 4.023 | 4.093 | 3.987 | 4.035 | 13,378,947 | +0.01(+0.30%) |
Aug 13, 2013 | 4.096 | 4.114 | 3.993 | 4.023 | 10,264,950 | -0.08(-1.94%) |
Aug 12, 2013 | 4.145 | 4.206 | 4.091 | 4.103 | 10,637,103 | -0.03(-0.73%) |
Aug 09, 2013 | 4.103 | 4.170 | 4.097 | 4.133 | 11,094,891 | +0.08(+1.94%) |
Aug 08, 2013 | 4.006 | 4.109 | 4.000 | 4.055 | 11,313,456 | +0.09(+2.29%) |
Aug 07, 2013 | 3.861 | 4.018 | 3.843 | 3.964 | 12,423,493 | +0.08(+2.18%) |
Aug 06, 2013 | 3.946 | 3.955 | 3.855 | 3.879 | 8,524,531 | -0.04(-1.08%) |
Aug 05, 2013 | 3.940 | 3.985 | 3.909 | 3.921 | 9,012,894 | -0.06(-1.52%) |
Aug 02, 2013 | 3.982 | 4.061 | 3.961 | 3.982 | 23,979,186 | -0.02(-0.45%) |