Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.208 | 5.216 | 5.147 | 5.200 | 46,669 | +0.02(+0.48%) |
Oct 30, 2013 | 5.200 | 5.200 | 5.163 | 5.175 | 70,487 | -0.01(-0.16%) |
Oct 29, 2013 | 5.196 | 5.196 | 5.167 | 5.183 | 43,891 | -0.01(-0.24%) |
Oct 28, 2013 | 5.192 | 5.224 | 5.187 | 5.196 | 57,909 | -0.03(-0.52%) |
Oct 25, 2013 | 5.196 | 5.223 | 5.155 | 5.223 | 43,964 | +0.06(+1.16%) |
Oct 24, 2013 | 5.146 | 5.216 | 5.142 | 5.163 | 51,503 | +0.02(+0.48%) |
Oct 23, 2013 | 5.159 | 5.175 | 5.130 | 5.138 | 83,272 | +0.00(+0.00%) |
Oct 22, 2013 | 5.118 | 5.179 | 5.118 | 5.138 | 84,430 | +0.02(+0.48%) |
Oct 21, 2013 | 5.101 | 5.122 | 5.072 | 5.114 | 129,601 | -0.00(-0.08%) |
Oct 18, 2013 | 5.089 | 5.126 | 5.089 | 5.118 | 52,726 | +0.02(+0.40%) |
Oct 17, 2013 | 4.982 | 5.109 | 4.982 | 5.097 | 57,139 | +0.07(+1.39%) |
Oct 16, 2013 | 4.945 | 5.031 | 4.945 | 5.027 | 71,113 | +0.08(+1.66%) |
Oct 15, 2013 | 4.962 | 4.994 | 4.929 | 4.945 | 70,266 | -0.00(-0.08%) |
Oct 14, 2013 | 5.015 | 5.022 | 4.917 | 4.949 | 371,844 | -0.08(-1.55%) |
Oct 11, 2013 | 4.978 | 5.040 | 4.978 | 5.027 | 45,109 | +0.05(+0.91%) |
Oct 10, 2013 | 4.896 | 4.999 | 4.849 | 4.982 | 43,348 | +0.14(+2.97%) |
Oct 09, 2013 | 4.867 | 4.908 | 4.834 | 4.839 | 95,122 | -0.02(-0.42%) |
Oct 08, 2013 | 4.937 | 4.945 | 4.859 | 4.859 | 97,739 | -0.08(-1.62%) |
Oct 07, 2013 | 4.986 | 5.015 | 4.937 | 4.939 | 127,318 | -0.08(-1.51%) |
Oct 04, 2013 | 4.970 | 5.039 | 4.970 | 5.015 | 67,566 | +0.02(+0.49%) |
Oct 03, 2013 | 5.114 | 5.114 | 4.990 | 4.990 | 64,727 | -0.11(-2.25%) |
Oct 02, 2013 | 5.114 | 5.138 | 5.085 | 5.105 | 60,265 | -0.05(-0.96%) |
Oct 01, 2013 | 5.101 | 5.196 | 5.075 | 5.155 | 126,903 | +0.07(+1.29%) |
Sep 30, 2013 | 5.081 | 5.163 | 5.052 | 5.089 | 73,638 | -0.02(-0.32%) |
Sep 27, 2013 | 5.159 | 5.159 | 5.060 | 5.105 | 128,321 | -0.06(-1.11%) |
Sep 26, 2013 | 5.150 | 5.183 | 5.130 | 5.163 | 69,069 | +0.01(+0.16%) |
Sep 25, 2013 | 5.073 | 5.167 | 5.073 | 5.155 | 161,012 | +0.12(+2.40%) |
Sep 24, 2013 | 5.007 | 5.060 | 5.007 | 5.034 | 34,564 | +0.00(+0.04%) |
Sep 23, 2013 | 5.015 | 5.064 | 5.013 | 5.031 | 55,960 | +0.00(+0.08%) |
Sep 20, 2013 | 5.109 | 5.109 | 5.023 | 5.027 | 61,995 | -0.08(-1.61%) |
Sep 19, 2013 | 5.097 | 5.155 | 5.073 | 5.109 | 69,781 | +0.02(+0.32%) |
Sep 18, 2013 | 4.992 | 5.101 | 4.920 | 5.093 | 61,560 | +0.10(+2.00%) |
Sep 17, 2013 | 4.988 | 5.016 | 4.960 | 4.993 | 67,226 | +0.03(+0.59%) |
Sep 16, 2013 | 5.016 | 5.016 | 4.952 | 4.964 | 59,179 | +0.05(+0.98%) |
Sep 13, 2013 | 4.920 | 4.948 | 4.916 | 4.916 | 42,229 | -0.00(-0.08%) |
Sep 12, 2013 | 4.940 | 4.963 | 4.916 | 4.920 | 44,595 | -0.02(-0.49%) |
Sep 11, 2013 | 4.924 | 4.960 | 4.912 | 4.944 | 58,157 | +0.01(+0.16%) |
Sep 10, 2013 | 4.948 | 4.952 | 4.912 | 4.936 | 50,653 | -0.01(-0.24%) |
Sep 09, 2013 | 4.887 | 4.956 | 4.869 | 4.948 | 33,011 | +0.08(+1.66%) |
Sep 06, 2013 | 4.883 | 4.928 | 4.859 | 4.867 | 107,898 | +0.03(+0.58%) |
Sep 05, 2013 | 4.908 | 4.908 | 4.839 | 4.839 | 55,856 | -0.06(-1.15%) |
Sep 04, 2013 | 4.851 | 4.912 | 4.851 | 4.895 | 58,425 | +0.04(+0.91%) |
Sep 03, 2013 | 4.891 | 4.891 | 4.815 | 4.851 | 54,083 | -0.02(-0.41%) |
Aug 30, 2013 | 4.912 | 4.940 | 4.867 | 4.871 | 61,832 | -0.06(-1.15%) |
Aug 29, 2013 | 4.920 | 4.968 | 4.912 | 4.928 | 39,132 | -0.02(-0.33%) |
Aug 28, 2013 | 4.948 | 4.980 | 4.928 | 4.944 | 54,073 | -0.03(-0.57%) |
Aug 27, 2013 | 4.960 | 5.024 | 4.960 | 4.972 | 64,644 | -0.03(-0.56%) |
Aug 26, 2013 | 5.008 | 5.037 | 5.000 | 5.000 | 51,161 | -0.02(-0.32%) |
Aug 23, 2013 | 4.988 | 5.049 | 4.968 | 5.016 | 69,775 | +0.03(+0.65%) |
Aug 22, 2013 | 5.000 | 5.016 | 4.956 | 4.984 | 51,444 | +0.02(+0.32%) |
Aug 21, 2013 | 4.956 | 5.020 | 4.956 | 4.968 | 78,060 | -0.03(-0.65%) |
Aug 20, 2013 | 4.940 | 5.041 | 4.938 | 5.000 | 77,659 | +0.07(+1.47%) |
Aug 19, 2013 | 5.004 | 5.004 | 4.920 | 4.928 | 59,958 | -0.11(-2.16%) |
Aug 16, 2013 | 5.016 | 5.101 | 4.993 | 5.037 | 117,651 | -0.02(-0.40%) |
Aug 15, 2013 | 5.133 | 5.133 | 5.041 | 5.057 | 45,277 | -0.12(-2.34%) |
Aug 14, 2013 | 5.174 | 5.202 | 5.162 | 5.178 | 43,724 | +0.00(+0.08%) |
Aug 13, 2013 | 5.234 | 5.254 | 5.170 | 5.174 | 79,501 | -0.06(-1.23%) |
Aug 12, 2013 | 5.230 | 5.327 | 5.230 | 5.238 | 78,943 | -0.04(-0.69%) |
Aug 09, 2013 | 5.194 | 5.287 | 5.194 | 5.274 | 45,081 | +0.04(+0.77%) |
Aug 08, 2013 | 5.283 | 5.283 | 5.210 | 5.234 | 67,913 | -0.02(-0.31%) |
Aug 07, 2013 | 5.242 | 5.254 | 5.218 | 5.250 | 23,310 | -0.01(-0.16%) |
Aug 06, 2013 | 5.234 | 5.293 | 5.234 | 5.259 | 75,350 | -0.01(-0.22%) |
Aug 05, 2013 | 5.315 | 5.315 | 5.246 | 5.270 | 60,994 | -0.02(-0.31%) |
Aug 02, 2013 | 5.327 | 5.331 | 5.274 | 5.287 | 64,709 | -0.04(-0.68%) |