Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.689 | 5.820 | 5.354 | 5.674 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.794 | 5.794 | 5.542 | 5.610 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.753 | 5.974 | 5.599 | 5.794 | 0 | -0.26(-4.22%) |
Oct 28, 2013 | 5.617 | 6.376 | 5.591 | 6.050 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.099 | 5.505 | 5.099 | 5.467 | 0 | +0.36(+6.99%) |
Oct 24, 2013 | 4.821 | 5.110 | 4.821 | 5.110 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.073 | 5.073 | 5.069 | 5.069 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 5.020 | 5.069 | 5.020 | 5.069 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.847 | 5.035 | 4.843 | 4.990 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.979 | 4.979 | 4.847 | 4.847 | 2,546 | -0.12(-2.35%) |
Oct 17, 2013 | 4.967 | 4.967 | 4.964 | 4.964 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.952 | 4.967 | 4.885 | 4.964 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.885 | 4.951 | 4.847 | 4.926 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.900 | 4.964 | 4.885 | 4.885 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.851 | 4.881 | 4.851 | 4.851 | 0 | -0.02(-0.31%) |
Oct 10, 2013 | 4.952 | 5.043 | 4.866 | 4.866 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 5.001 | 5.001 | 4.922 | 4.926 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.956 | 5.035 | 4.956 | 4.967 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.926 | 4.948 | 4.922 | 4.926 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.949 | 4.986 | 4.825 | 4.926 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.911 | 4.997 | 4.774 | 4.997 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.907 | 4.956 | 4.907 | 4.919 | 0 | -0.08(-1.50%) |
Oct 01, 2013 | 4.836 | 4.997 | 4.828 | 4.994 | 0 | +0.30(+6.49%) |
Sep 30, 2013 | 4.780 | 4.851 | 4.689 | 4.689 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.749 | 4.749 | 4.671 | 4.686 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.697 | 4.757 | 4.678 | 4.708 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.701 | 4.708 | 4.701 | 4.708 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.787 | 4.843 | 4.663 | 4.734 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.776 | 4.840 | 4.569 | 4.776 | 0 | -0.02(-0.31%) |
Sep 20, 2013 | 4.539 | 4.847 | 4.539 | 4.791 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.753 | 4.851 | 4.624 | 4.738 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.738 | 4.753 | 4.603 | 4.749 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.697 | 4.753 | 4.513 | 4.693 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.528 | 4.686 | 4.475 | 4.686 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.479 | 4.528 | 4.460 | 4.475 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.697 | 4.697 | 4.385 | 4.479 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.573 | 4.674 | 4.524 | 4.671 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.517 | 4.607 | 4.507 | 4.509 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.656 | 4.656 | 4.483 | 4.558 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.697 | 4.697 | 4.580 | 4.674 | 0 | -0.02(-0.32%) |
Sep 05, 2013 | 4.614 | 4.689 | 4.558 | 4.689 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.565 | 4.633 | 4.547 | 4.625 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.509 | 4.652 | 4.509 | 4.539 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.366 | 4.622 | 4.366 | 4.460 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.509 | 4.509 | 4.340 | 4.404 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.438 | 4.569 | 4.438 | 4.520 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.464 | 4.486 | 4.419 | 4.449 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.498 | 4.565 | 4.498 | 4.517 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.693 | 4.693 | 4.396 | 4.535 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.697 | 4.697 | 4.362 | 4.667 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.727 | 4.751 | 4.663 | 4.674 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.749 | 4.749 | 4.716 | 4.716 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.753 | 4.772 | 4.704 | 4.749 | 0 | +0.02(+0.32%) |
Aug 16, 2013 | 4.659 | 4.783 | 4.659 | 4.734 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.659 | 4.671 | 4.622 | 4.622 | 9,029 | +0.00(+0.00%) |
Aug 14, 2013 | 4.727 | 4.753 | 4.622 | 4.622 | 0 | -0.11(-2.23%) |
Aug 13, 2013 | 4.723 | 4.727 | 4.723 | 4.727 | 3,755 | +0.00(+0.00%) |
Aug 12, 2013 | 4.704 | 4.757 | 4.701 | 4.727 | 4,337 | -0.02(-0.32%) |
Aug 09, 2013 | 4.772 | 4.817 | 4.663 | 4.742 | 7,882 | +0.00(+0.00%) |
Aug 08, 2013 | 4.648 | 4.776 | 4.603 | 4.742 | 32,628 | +0.11(+2.35%) |
Aug 07, 2013 | 4.528 | 4.648 | 4.528 | 4.633 | 4,053 | +0.05(+0.98%) |
Aug 06, 2013 | 4.498 | 4.641 | 4.419 | 4.588 | 21,751 | +0.12(+2.60%) |
Aug 05, 2013 | 4.434 | 4.547 | 4.325 | 4.471 | 22,770 | +0.05(+1.19%) |
Aug 02, 2013 | 4.347 | 4.438 | 4.246 | 4.419 | 24,588 | +0.05(+1.12%) |