Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.689 | 4.901 | 4.668 | 4.892 | 0 | +0.20(+4.34%) |
Oct 30, 2013 | 4.716 | 4.716 | 4.661 | 4.689 | 0 | -0.03(-0.59%) |
Oct 29, 2013 | 4.716 | 4.716 | 4.670 | 4.716 | 0 | +0.01(+0.20%) |
Oct 28, 2013 | 4.707 | 4.716 | 4.661 | 4.707 | 0 | +0.01(+0.20%) |
Oct 25, 2013 | 4.716 | 4.716 | 4.642 | 4.698 | 0 | +0.01(+0.20%) |
Oct 24, 2013 | 4.689 | 4.716 | 4.670 | 4.689 | 0 | +0.02(+0.40%) |
Oct 23, 2013 | 4.689 | 4.689 | 4.642 | 4.670 | 0 | +0.03(+0.60%) |
Oct 22, 2013 | 4.661 | 4.716 | 4.642 | 4.642 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 4.642 | 4.707 | 4.624 | 4.642 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 4.716 | 4.735 | 4.633 | 4.642 | 4,115 | -0.06(-1.38%) |
Oct 17, 2013 | 4.707 | 4.790 | 4.624 | 4.707 | 0 | -0.02(-0.39%) |
Oct 16, 2013 | 4.800 | 4.809 | 4.624 | 4.726 | 0 | -0.06(-1.35%) |
Oct 15, 2013 | 4.726 | 4.818 | 4.679 | 4.790 | 0 | +0.01(+0.19%) |
Oct 14, 2013 | 4.716 | 4.837 | 4.634 | 4.781 | 0 | -0.02(-0.39%) |
Oct 11, 2013 | 4.698 | 4.827 | 4.587 | 4.800 | 0 | +0.15(+3.18%) |
Oct 10, 2013 | 4.596 | 4.726 | 4.513 | 4.652 | 0 | +0.11(+2.44%) |
Oct 09, 2013 | 4.615 | 4.624 | 4.531 | 4.541 | 0 | +0.01(+0.20%) |
Oct 08, 2013 | 4.624 | 4.781 | 4.531 | 4.531 | 0 | -0.09(-2.00%) |
Oct 07, 2013 | 4.846 | 4.846 | 4.624 | 4.624 | 0 | -0.01(-0.20%) |
Oct 04, 2013 | 4.846 | 4.846 | 4.624 | 4.633 | 0 | -0.03(-0.60%) |
Oct 03, 2013 | 4.661 | 4.827 | 4.587 | 4.661 | 0 | +0.04(+0.80%) |
Oct 02, 2013 | 4.837 | 4.837 | 4.624 | 4.624 | 0 | -0.10(-2.15%) |
Oct 01, 2013 | 4.883 | 4.929 | 4.578 | 4.726 | 0 | -0.13(-2.67%) |
Sep 27, 2013 | 4.855 | 4.957 | 4.855 | 4.855 | 0 | -0.01(-0.19%) |
Sep 26, 2013 | 4.864 | 4.985 | 4.596 | 4.864 | 0 | +0.01(+0.19%) |
Sep 25, 2013 | 5.012 | 5.012 | 4.855 | 4.855 | 0 | -0.06(-1.13%) |
Sep 24, 2013 | 5.022 | 5.022 | 4.901 | 4.911 | 0 | -0.08(-1.67%) |
Sep 23, 2013 | 4.892 | 5.022 | 4.864 | 4.994 | 0 | +0.14(+2.86%) |
Sep 20, 2013 | 4.670 | 4.937 | 4.633 | 4.855 | 0 | +0.23(+5.00%) |
Sep 19, 2013 | 4.707 | 4.735 | 4.624 | 4.624 | 0 | -0.03(-0.60%) |
Sep 18, 2013 | 4.689 | 4.735 | 4.652 | 4.652 | 0 | -0.06(-1.37%) |
Sep 17, 2013 | 4.707 | 4.716 | 4.624 | 4.716 | 0 | +0.09(+2.00%) |
Sep 16, 2013 | 4.624 | 4.707 | 4.624 | 4.624 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 4.698 | 4.716 | 4.605 | 4.624 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 4.679 | 4.716 | 4.522 | 4.624 | 0 | -0.02(-0.40%) |
Sep 11, 2013 | 4.615 | 4.874 | 4.605 | 4.642 | 0 | +0.08(+1.83%) |
Sep 10, 2013 | 4.605 | 4.624 | 4.559 | 4.559 | 0 | +0.04(+0.82%) |
Sep 09, 2013 | 4.522 | 4.624 | 4.513 | 4.522 | 0 | -0.05(-1.01%) |
Sep 06, 2013 | 4.522 | 4.624 | 4.513 | 4.568 | 0 | +0.11(+2.49%) |
Sep 05, 2013 | 4.420 | 4.596 | 4.254 | 4.457 | 0 | +0.05(+1.05%) |
Sep 04, 2013 | 4.420 | 4.578 | 4.319 | 4.411 | 0 | -0.06(-1.45%) |
Sep 03, 2013 | 4.689 | 4.689 | 4.393 | 4.476 | 0 | -0.18(-3.97%) |
Aug 30, 2013 | 4.846 | 4.975 | 4.605 | 4.661 | 0 | -0.22(-4.55%) |
Aug 29, 2013 | 4.938 | 5.160 | 4.494 | 4.883 | 0 | -0.11(-2.22%) |
Aug 28, 2013 | 4.985 | 5.040 | 4.855 | 4.994 | 0 | -0.01(-0.18%) |
Aug 27, 2013 | 5.225 | 5.299 | 5.003 | 5.003 | 0 | -0.30(-5.58%) |
Aug 26, 2013 | 5.308 | 5.318 | 5.225 | 5.299 | 0 | -0.03(-0.52%) |
Aug 23, 2013 | 5.318 | 5.355 | 5.271 | 5.327 | 0 | -0.03(-0.52%) |
Aug 22, 2013 | 5.273 | 5.410 | 5.225 | 5.355 | 0 | +0.12(+2.30%) |
Aug 21, 2013 | 5.475 | 5.521 | 5.225 | 5.234 | 0 | -0.23(-4.23%) |
Aug 20, 2013 | 5.438 | 5.521 | 5.364 | 5.465 | 0 | +0.01(+0.17%) |
Aug 19, 2013 | 5.549 | 5.549 | 5.428 | 5.456 | 0 | -0.04(-0.67%) |
Aug 16, 2013 | 5.678 | 5.687 | 5.493 | 5.493 | 0 | -0.15(-2.62%) |
Aug 15, 2013 | 5.604 | 5.715 | 5.604 | 5.641 | 6,855 | +0.00(+0.00%) |
Aug 14, 2013 | 5.715 | 5.771 | 5.558 | 5.641 | 0 | -0.07(-1.29%) |
Aug 13, 2013 | 5.521 | 5.715 | 5.234 | 5.715 | 39,708 | +0.06(+0.98%) |
Aug 12, 2013 | 5.539 | 5.660 | 5.456 | 5.660 | 66,756 | +0.17(+3.03%) |
Aug 09, 2013 | 5.613 | 5.613 | 5.419 | 5.493 | 48,727 | -0.13(-2.30%) |
Aug 08, 2013 | 5.595 | 5.623 | 5.530 | 5.623 | 16,261 | +0.03(+0.50%) |
Aug 07, 2013 | 5.586 | 5.650 | 5.336 | 5.595 | 57,081 | -0.04(-0.66%) |
Aug 06, 2013 | 5.549 | 5.641 | 5.336 | 5.632 | 121,538 | +0.11(+2.01%) |
Aug 05, 2013 | 5.364 | 5.558 | 5.179 | 5.521 | 75,557 | +0.16(+2.93%) |
Aug 02, 2013 | 5.290 | 5.475 | 5.290 | 5.364 | 30,827 | +0.11(+2.11%) |