Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.115 | 5.124 | 5.048 | 5.050 | 11,522,400 | -0.06(-1.23%) |
Oct 30, 2013 | 5.141 | 5.163 | 5.102 | 5.113 | 12,346,204 | -0.04(-0.72%) |
Oct 29, 2013 | 5.148 | 5.188 | 5.113 | 5.150 | 12,834,836 | +0.02(+0.35%) |
Oct 28, 2013 | 5.161 | 5.161 | 5.082 | 5.132 | 10,879,530 | -0.01(-0.26%) |
Oct 25, 2013 | 5.164 | 5.177 | 5.106 | 5.146 | 9,539,180 | -0.02(-0.30%) |
Oct 24, 2013 | 5.143 | 5.186 | 5.126 | 5.161 | 11,039,378 | +0.00(+0.09%) |
Oct 23, 2013 | 5.156 | 5.192 | 5.145 | 5.156 | 12,861,395 | -0.05(-1.02%) |
Oct 22, 2013 | 5.227 | 5.235 | 5.169 | 5.209 | 6,839,758 | +0.02(+0.39%) |
Oct 21, 2013 | 5.166 | 5.208 | 5.156 | 5.189 | 6,699,072 | +0.04(+0.72%) |
Oct 18, 2013 | 5.197 | 5.213 | 5.139 | 5.152 | 10,023,683 | -0.01(-0.26%) |
Oct 17, 2013 | 5.091 | 5.175 | 5.075 | 5.166 | 12,277,884 | -0.02(-0.39%) |
Oct 16, 2013 | 5.208 | 5.248 | 5.159 | 5.186 | 16,639,570 | -0.03(-0.51%) |
Oct 15, 2013 | 5.134 | 5.222 | 5.131 | 5.212 | 19,939,680 | +0.05(+1.00%) |
Oct 14, 2013 | 5.095 | 5.166 | 5.076 | 5.161 | 16,499,218 | +0.11(+2.13%) |
Oct 11, 2013 | 5.041 | 5.142 | 5.016 | 5.053 | 34,998,600 | +0.30(+6.21%) |
Oct 10, 2013 | 4.783 | 4.859 | 4.752 | 4.758 | 31,690,942 | +0.06(+1.21%) |
Oct 09, 2013 | 4.698 | 4.711 | 4.662 | 4.701 | 38,122,664 | +0.13(+2.77%) |
Oct 08, 2013 | 4.656 | 4.672 | 4.561 | 4.574 | 19,746,878 | -0.10(-2.19%) |
Oct 07, 2013 | 4.658 | 4.684 | 4.636 | 4.676 | 12,076,170 | +0.00(+0.04%) |
Oct 04, 2013 | 4.665 | 4.680 | 4.635 | 4.674 | 13,754,301 | +0.02(+0.51%) |
Oct 03, 2013 | 4.660 | 4.682 | 4.630 | 4.651 | 11,662,223 | +0.02(+0.51%) |
Oct 02, 2013 | 4.588 | 4.635 | 4.576 | 4.627 | 9,194,169 | +0.02(+0.43%) |
Oct 01, 2013 | 4.558 | 4.608 | 4.518 | 4.607 | 11,450,599 | +0.05(+1.21%) |
Sep 30, 2013 | 4.544 | 4.593 | 4.538 | 4.552 | 12,305,982 | -0.05(-1.05%) |
Sep 27, 2013 | 4.559 | 4.605 | 4.540 | 4.600 | 16,359,946 | -0.01(-0.21%) |
Sep 26, 2013 | 4.628 | 4.635 | 4.606 | 4.610 | 8,151,839 | -0.01(-0.31%) |
Sep 25, 2013 | 4.649 | 4.664 | 4.620 | 4.624 | 12,343,575 | +0.02(+0.53%) |
Sep 24, 2013 | 4.543 | 4.613 | 4.533 | 4.600 | 13,356,534 | +0.01(+0.31%) |
Sep 23, 2013 | 4.546 | 4.624 | 4.541 | 4.585 | 12,828,437 | +0.05(+1.21%) |
Sep 20, 2013 | 4.578 | 4.589 | 4.526 | 4.530 | 8,900,006 | -0.06(-1.30%) |
Sep 19, 2013 | 4.637 | 4.652 | 4.565 | 4.590 | 11,229,463 | -0.05(-1.08%) |
Sep 18, 2013 | 4.529 | 4.648 | 4.514 | 4.640 | 16,878,216 | +0.08(+1.72%) |
Sep 17, 2013 | 4.562 | 4.577 | 4.536 | 4.562 | 9,975,742 | +0.01(+0.25%) |
Sep 16, 2013 | 4.561 | 4.578 | 4.545 | 4.550 | 17,287,830 | +0.01(+0.25%) |
Sep 13, 2013 | 4.514 | 4.539 | 4.479 | 4.539 | 10,742,340 | -0.03(-0.70%) |
Sep 12, 2013 | 4.610 | 4.610 | 4.550 | 4.571 | 8,458,464 | -0.05(-1.13%) |
Sep 11, 2013 | 4.675 | 4.682 | 4.594 | 4.623 | 16,047,879 | -0.05(-1.09%) |
Sep 10, 2013 | 4.669 | 4.685 | 4.625 | 4.674 | 18,592,490 | +0.18(+3.89%) |
Sep 09, 2013 | 4.423 | 4.506 | 4.423 | 4.499 | 13,467,895 | +0.09(+1.99%) |
Sep 06, 2013 | 4.447 | 4.451 | 4.374 | 4.411 | 10,188,634 | +0.05(+1.04%) |
Sep 05, 2013 | 4.332 | 4.381 | 4.316 | 4.366 | 13,210,626 | -0.05(-1.20%) |
Sep 04, 2013 | 4.393 | 4.437 | 4.366 | 4.419 | 15,146,882 | +0.12(+2.75%) |
Sep 03, 2013 | 4.257 | 4.306 | 4.240 | 4.301 | 22,380,076 | -0.09(-1.98%) |
Aug 30, 2013 | 4.426 | 4.441 | 4.373 | 4.388 | 8,553,105 | +0.02(+0.35%) |
Aug 29, 2013 | 4.406 | 4.423 | 4.371 | 4.372 | 14,320,816 | -0.02(-0.54%) |
Aug 28, 2013 | 4.329 | 4.415 | 4.313 | 4.396 | 16,480,617 | +0.00(+0.09%) |
Aug 27, 2013 | 4.361 | 4.409 | 4.360 | 4.392 | 22,916,902 | -0.11(-2.38%) |
Aug 26, 2013 | 4.491 | 4.531 | 4.462 | 4.499 | 11,404,901 | -0.01(-0.13%) |
Aug 23, 2013 | 4.443 | 4.525 | 4.438 | 4.505 | 15,099,091 | +0.07(+1.56%) |
Aug 22, 2013 | 4.444 | 4.456 | 4.404 | 4.436 | 16,552,790 | +0.04(+1.01%) |
Aug 21, 2013 | 4.384 | 4.455 | 4.373 | 4.391 | 20,457,304 | -0.10(-2.23%) |
Aug 20, 2013 | 4.503 | 4.530 | 4.479 | 4.492 | 11,894,762 | -0.02(-0.54%) |
Aug 19, 2013 | 4.529 | 4.547 | 4.504 | 4.516 | 17,235,504 | -0.06(-1.40%) |
Aug 16, 2013 | 4.587 | 4.609 | 4.542 | 4.581 | 11,528,542 | -0.05(-1.00%) |
Aug 15, 2013 | 4.695 | 4.700 | 4.600 | 4.627 | 14,341,593 | -0.11(-2.30%) |
Aug 14, 2013 | 4.774 | 4.776 | 4.708 | 4.736 | 14,489,658 | -0.03(-0.69%) |
Aug 13, 2013 | 4.779 | 4.779 | 4.723 | 4.769 | 13,592,878 | +0.08(+1.74%) |
Aug 12, 2013 | 4.707 | 4.740 | 4.684 | 4.688 | 17,742,412 | +0.00(+0.00%) |
Aug 09, 2013 | 4.670 | 4.715 | 4.661 | 4.688 | 9,619,763 | -0.01(-0.28%) |
Aug 08, 2013 | 4.643 | 4.731 | 4.635 | 4.701 | 15,190,541 | +0.11(+2.50%) |
Aug 07, 2013 | 4.617 | 4.622 | 4.585 | 4.586 | 13,597,317 | -0.06(-1.22%) |
Aug 06, 2013 | 4.675 | 4.680 | 4.613 | 4.643 | 16,288,492 | -0.06(-1.31%) |
Aug 05, 2013 | 4.690 | 4.719 | 4.668 | 4.705 | 11,273,693 | +0.00(+0.04%) |
Aug 02, 2013 | 4.710 | 4.733 | 4.679 | 4.703 | 9,631,822 | -0.01(-0.24%) |