Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.356 | 5.424 | 5.277 | 5.277 | 1,546,303 | -0.09(-1.66%) |
Oct 30, 2013 | 5.476 | 5.482 | 5.366 | 5.366 | 1,325,967 | -0.12(-2.24%) |
Oct 29, 2013 | 5.503 | 5.523 | 5.458 | 5.489 | 1,005,960 | +0.01(+0.19%) |
Oct 28, 2013 | 5.469 | 5.503 | 5.457 | 5.479 | 980,608 | +0.03(+0.56%) |
Oct 25, 2013 | 5.417 | 5.510 | 5.387 | 5.448 | 1,170,652 | +0.06(+1.08%) |
Oct 24, 2013 | 5.390 | 5.400 | 5.342 | 5.390 | 704,008 | +0.03(+0.64%) |
Oct 23, 2013 | 5.291 | 5.376 | 5.274 | 5.356 | 1,262,990 | +0.06(+1.16%) |
Oct 22, 2013 | 5.233 | 5.305 | 5.223 | 5.294 | 919,534 | +0.08(+1.51%) |
Oct 21, 2013 | 5.233 | 5.252 | 5.206 | 5.216 | 1,331,473 | -0.01(-0.26%) |
Oct 18, 2013 | 5.233 | 5.260 | 5.202 | 5.229 | 1,717,013 | +0.03(+0.59%) |
Oct 17, 2013 | 5.188 | 5.229 | 5.165 | 5.199 | 1,343,109 | +0.01(+0.20%) |
Oct 16, 2013 | 5.178 | 5.212 | 5.147 | 5.188 | 883,018 | +0.03(+0.60%) |
Oct 15, 2013 | 5.188 | 5.209 | 5.147 | 5.158 | 1,095,660 | -0.03(-0.53%) |
Oct 14, 2013 | 5.154 | 5.206 | 5.130 | 5.185 | 709,581 | -0.01(-0.13%) |
Oct 11, 2013 | 5.127 | 5.209 | 5.127 | 5.192 | 1,201,389 | +0.06(+1.20%) |
Oct 10, 2013 | 5.141 | 5.161 | 5.100 | 5.130 | 790,428 | +0.04(+0.81%) |
Oct 09, 2013 | 5.106 | 5.148 | 5.079 | 5.089 | 1,200,898 | -0.02(-0.33%) |
Oct 08, 2013 | 5.158 | 5.168 | 5.082 | 5.106 | 1,149,987 | -0.01(-0.13%) |
Oct 07, 2013 | 5.137 | 5.195 | 5.110 | 5.113 | 691,886 | -0.06(-1.12%) |
Oct 04, 2013 | 5.127 | 5.192 | 5.110 | 5.171 | 584,182 | +0.04(+0.80%) |
Oct 03, 2013 | 5.158 | 5.158 | 5.052 | 5.130 | 1,206,138 | -0.03(-0.53%) |
Oct 02, 2013 | 5.182 | 5.209 | 5.152 | 5.158 | 749,506 | -0.04(-0.79%) |
Oct 01, 2013 | 5.226 | 5.253 | 5.192 | 5.199 | 1,593,331 | -0.01(-0.13%) |
Sep 27, 2013 | 5.226 | 5.257 | 5.178 | 5.206 | 1,091,745 | -0.04(-0.72%) |
Sep 26, 2013 | 5.294 | 5.329 | 5.219 | 5.243 | 1,072,517 | -0.04(-0.78%) |
Sep 25, 2013 | 5.192 | 5.346 | 5.192 | 5.284 | 1,759,243 | +0.09(+1.78%) |
Sep 24, 2013 | 5.158 | 5.223 | 5.141 | 5.192 | 1,150,461 | +0.03(+0.66%) |
Sep 23, 2013 | 5.117 | 5.195 | 5.110 | 5.158 | 1,157,831 | +0.04(+0.73%) |
Sep 20, 2013 | 5.158 | 5.175 | 5.093 | 5.120 | 2,272,918 | -0.03(-0.53%) |
Sep 19, 2013 | 5.151 | 5.161 | 5.127 | 5.147 | 736,422 | +0.00(+0.07%) |
Sep 18, 2013 | 5.127 | 5.165 | 5.106 | 5.144 | 1,510,103 | +0.03(+0.53%) |
Sep 17, 2013 | 5.144 | 5.154 | 5.096 | 5.117 | 1,250,427 | -0.02(-0.40%) |
Sep 16, 2013 | 5.147 | 5.192 | 5.124 | 5.137 | 1,029,328 | +0.03(+0.54%) |
Sep 13, 2013 | 5.086 | 5.120 | 5.059 | 5.110 | 863,436 | +0.03(+0.61%) |
Sep 12, 2013 | 5.055 | 5.086 | 5.031 | 5.079 | 1,819,636 | +0.03(+0.68%) |
Sep 11, 2013 | 5.052 | 5.062 | 5.011 | 5.045 | 1,000,638 | -0.01(-0.14%) |
Sep 10, 2013 | 4.905 | 5.065 | 4.877 | 5.052 | 2,944,454 | +0.05(+1.03%) |
Sep 09, 2013 | 4.994 | 5.035 | 4.946 | 5.000 | 2,232,540 | -0.06(-1.28%) |
Sep 06, 2013 | 5.079 | 5.141 | 5.031 | 5.065 | 1,124,182 | +0.02(+0.34%) |
Sep 05, 2013 | 5.059 | 5.103 | 5.031 | 5.048 | 822,336 | +0.01(+0.14%) |
Sep 04, 2013 | 4.997 | 5.076 | 4.983 | 5.041 | 987,264 | +0.05(+0.96%) |
Sep 03, 2013 | 5.011 | 5.079 | 4.966 | 4.994 | 1,284,331 | +0.04(+0.83%) |
Aug 30, 2013 | 4.977 | 5.010 | 4.942 | 4.953 | 997,578 | -0.04(-0.75%) |
Aug 29, 2013 | 4.990 | 5.000 | 4.973 | 4.990 | 822,511 | +0.01(+0.14%) |
Aug 28, 2013 | 4.956 | 5.021 | 4.939 | 4.983 | 846,189 | +0.02(+0.41%) |
Aug 27, 2013 | 5.000 | 5.021 | 4.942 | 4.963 | 892,228 | -0.08(-1.63%) |
Aug 26, 2013 | 5.041 | 5.072 | 5.018 | 5.045 | 782,186 | +0.00(+0.07%) |
Aug 23, 2013 | 5.079 | 5.079 | 5.011 | 5.041 | 888,568 | -0.03(-0.54%) |
Aug 22, 2013 | 5.052 | 5.082 | 5.038 | 5.069 | 681,872 | +0.02(+0.47%) |
Aug 21, 2013 | 5.062 | 5.106 | 5.021 | 5.045 | 1,345,493 | -0.02(-0.47%) |
Aug 20, 2013 | 4.895 | 5.072 | 4.865 | 5.069 | 1,599,042 | +0.21(+4.22%) |
Aug 19, 2013 | 4.966 | 5.000 | 4.857 | 4.864 | 1,540,653 | -0.12(-2.47%) |
Aug 16, 2013 | 4.963 | 5.031 | 4.956 | 4.987 | 825,080 | +0.01(+0.14%) |
Aug 15, 2013 | 5.031 | 5.052 | 4.973 | 4.980 | 1,069,729 | -0.08(-1.62%) |
Aug 14, 2013 | 5.062 | 5.110 | 5.025 | 5.062 | 1,199,327 | +0.01(+0.14%) |
Aug 13, 2013 | 5.065 | 5.076 | 4.994 | 5.055 | 1,016,805 | -0.00(-0.07%) |
Aug 12, 2013 | 4.970 | 5.076 | 4.947 | 5.059 | 1,397,647 | +0.09(+1.72%) |
Aug 09, 2013 | 4.990 | 5.023 | 4.946 | 4.973 | 1,178,718 | -0.09(-1.69%) |
Aug 08, 2013 | 5.086 | 5.110 | 5.014 | 5.059 | 1,907,773 | +0.04(+0.89%) |
Aug 07, 2013 | 5.004 | 5.062 | 5.004 | 5.014 | 1,521,888 | +0.01(+0.27%) |
Aug 06, 2013 | 4.959 | 5.038 | 4.884 | 5.000 | 2,204,289 | +0.04(+0.83%) |
Aug 05, 2013 | 4.970 | 5.031 | 4.898 | 4.959 | 842,582 | -0.00(-0.07%) |
Aug 02, 2013 | 4.789 | 4.997 | 4.789 | 4.963 | 1,692,577 | +0.16(+3.42%) |