Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.115 | 5.223 | 5.074 | 5.090 | 0 | -0.07(-1.29%) |
Oct 30, 2013 | 5.080 | 5.157 | 5.080 | 5.157 | 0 | +0.08(+1.60%) |
Oct 29, 2013 | 5.074 | 5.107 | 5.074 | 5.076 | 0 | +0.07(+1.37%) |
Oct 28, 2013 | 5.115 | 5.223 | 5.007 | 5.007 | 0 | -0.10(-1.95%) |
Oct 25, 2013 | 5.107 | 5.107 | 5.107 | 5.107 | 0 | +0.07(+1.49%) |
Oct 24, 2013 | 5.115 | 5.156 | 5.032 | 5.032 | 0 | -0.02(-0.49%) |
Oct 23, 2013 | 5.032 | 5.182 | 4.991 | 5.057 | 0 | -0.08(-1.62%) |
Oct 22, 2013 | 5.323 | 5.323 | 4.907 | 5.140 | 0 | -0.18(-3.44%) |
Oct 21, 2013 | 4.991 | 5.323 | 4.991 | 5.323 | 0 | +0.30(+5.96%) |
Oct 18, 2013 | 5.007 | 5.265 | 4.907 | 5.024 | 122,898 | -0.07(-1.47%) |
Oct 16, 2013 | 5.099 | 5.099 | 5.099 | 5.099 | 1,923 | +0.02(+0.49%) |
Oct 15, 2013 | 5.074 | 5.074 | 5.074 | 5.074 | 0 | +0.01(+0.16%) |
Oct 14, 2013 | 5.315 | 5.315 | 5.065 | 5.065 | 0 | +0.01(+0.16%) |
Oct 10, 2013 | 5.057 | 5.057 | 5.057 | 5.057 | 120 | -0.02(-0.33%) |
Oct 08, 2013 | 5.074 | 5.074 | 5.074 | 5.074 | 120 | +0.01(+0.17%) |
Oct 04, 2013 | 4.849 | 5.065 | 5.065 | 5.065 | 1,322 | +0.07(+1.50%) |
Oct 03, 2013 | 5.074 | 5.074 | 4.991 | 4.991 | 0 | +0.08(+1.70%) |
Oct 02, 2013 | 4.951 | 4.982 | 4.907 | 4.907 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 4.949 | 5.049 | 4.907 | 4.907 | 0 | +0.04(+0.85%) |
Sep 30, 2013 | 4.991 | 4.999 | 4.866 | 4.866 | 0 | -0.12(-2.50%) |
Sep 27, 2013 | 5.040 | 5.157 | 4.991 | 4.991 | 0 | -0.06(-1.15%) |
Sep 26, 2013 | 5.049 | 5.157 | 5.032 | 5.049 | 0 | -0.05(-0.98%) |
Sep 25, 2013 | 5.118 | 5.149 | 5.099 | 5.099 | 0 | -0.06(-1.13%) |
Sep 24, 2013 | 5.157 | 5.240 | 5.008 | 5.157 | 0 | -0.08(-1.59%) |
Sep 23, 2013 | 5.132 | 5.240 | 5.132 | 5.240 | 0 | +0.15(+2.94%) |
Sep 20, 2013 | 5.082 | 5.092 | 5.074 | 5.090 | 0 | -0.12(-2.24%) |
Sep 19, 2013 | 5.240 | 5.240 | 5.207 | 5.207 | 0 | +0.08(+1.56%) |
Sep 18, 2013 | 5.239 | 5.239 | 5.099 | 5.127 | 0 | -0.13(-2.47%) |
Sep 17, 2013 | 5.074 | 5.390 | 5.046 | 5.257 | 0 | +0.22(+4.46%) |
Sep 16, 2013 | 5.198 | 5.157 | 4.974 | 5.032 | 0 | -0.17(-3.20%) |
Sep 13, 2013 | 5.198 | 5.273 | 5.190 | 5.198 | 0 | -0.12(-2.19%) |
Sep 12, 2013 | 5.323 | 5.323 | 5.315 | 5.315 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 5.315 | 5.315 | 5.315 | 5.315 | 0 | -0.03(-0.62%) |
Sep 10, 2013 | 5.357 | 5.357 | 5.348 | 5.348 | 0 | -0.01(-0.16%) |
Sep 09, 2013 | 5.357 | 5.357 | 5.357 | 5.357 | 0 | +0.02(+0.34%) |
Sep 06, 2013 | 5.365 | 5.365 | 5.338 | 5.338 | 0 | -0.03(-0.65%) |
Sep 05, 2013 | 5.369 | 5.373 | 5.369 | 5.373 | 0 | -0.03(-0.62%) |
Sep 04, 2013 | 5.248 | 5.406 | 5.240 | 5.406 | 0 | +0.08(+1.56%) |
Sep 03, 2013 | 5.157 | 5.406 | 5.157 | 5.323 | 0 | -0.08(-1.50%) |
Aug 30, 2013 | 5.373 | 5.404 | 5.373 | 5.404 | 0 | +0.01(+0.27%) |
Aug 29, 2013 | 5.332 | 5.477 | 5.332 | 5.390 | 0 | +0.12(+2.21%) |
Aug 28, 2013 | 5.248 | 5.490 | 5.165 | 5.273 | 0 | +0.18(+3.59%) |
Aug 27, 2013 | 5.415 | 5.523 | 5.090 | 5.090 | 0 | -0.51(-9.06%) |
Aug 26, 2013 | 5.897 | 5.897 | 5.032 | 5.598 | 0 | +0.38(+7.34%) |
Aug 23, 2013 | 5.248 | 5.506 | 5.215 | 5.215 | 0 | -0.32(-5.71%) |
Aug 22, 2013 | 5.240 | 5.531 | 5.240 | 5.531 | 0 | +0.39(+7.61%) |
Aug 21, 2013 | 5.490 | 5.573 | 5.032 | 5.140 | 0 | -0.35(-6.36%) |
Aug 20, 2013 | 5.914 | 5.947 | 5.406 | 5.490 | 0 | -0.37(-6.38%) |
Aug 19, 2013 | 5.731 | 5.955 | 5.731 | 5.864 | 0 | +0.01(+0.21%) |
Aug 16, 2013 | 5.723 | 5.989 | 5.723 | 5.851 | 0 | +0.02(+0.36%) |
Aug 15, 2013 | 5.847 | 5.856 | 5.822 | 5.831 | 1,774 | -0.02(-0.28%) |
Aug 14, 2013 | 5.896 | 5.896 | 5.847 | 5.847 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 5.922 | 5.947 | 5.847 | 5.847 | 2,617 | -0.13(-2.23%) |
Aug 12, 2013 | 5.847 | 5.980 | 5.847 | 5.980 | 721 | +0.15(+2.57%) |
Aug 09, 2013 | 5.864 | 5.939 | 5.831 | 5.831 | 2,043 | -0.04(-0.71%) |
Aug 08, 2013 | 5.947 | 5.947 | 5.872 | 5.872 | 4,389 | -0.10(-1.67%) |
Aug 07, 2013 | 5.972 | 5.972 | 5.972 | 5.972 | 120 | +0.00(+0.00%) |
Aug 06, 2013 | 5.847 | 5.972 | 5.847 | 5.972 | 601 | +0.12(+2.13%) |
Aug 05, 2013 | 5.881 | 5.881 | 5.847 | 5.847 | 245 | +0.00(+0.00%) |
Aug 02, 2013 | 5.955 | 6.022 | 5.847 | 5.847 | 5,644 | -0.17(-2.90%) |