Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.140 | 5.390 | 5.010 | 5.250 | 0 | +0.11(+2.14%) |
Oct 30, 2013 | 5.160 | 5.270 | 5.100 | 5.140 | 158,432 | +0.00(+0.00%) |
Oct 29, 2013 | 5.180 | 5.229 | 5.100 | 5.140 | 80,209 | -0.03(-0.58%) |
Oct 28, 2013 | 5.200 | 5.280 | 5.100 | 5.170 | 0 | -0.05(-0.96%) |
Oct 25, 2013 | 5.310 | 5.410 | 5.170 | 5.220 | 0 | -0.03(-0.57%) |
Oct 24, 2013 | 5.260 | 5.330 | 5.240 | 5.250 | 109,197 | +0.00(+0.00%) |
Oct 23, 2013 | 5.270 | 5.330 | 5.240 | 5.250 | 0 | -0.04(-0.76%) |
Oct 22, 2013 | 5.400 | 5.620 | 5.190 | 5.290 | 141,218 | -0.09(-1.67%) |
Oct 21, 2013 | 5.540 | 5.660 | 5.310 | 5.380 | 171,336 | -0.24(-4.27%) |
Oct 18, 2013 | 5.700 | 5.700 | 5.440 | 5.620 | 180,210 | -0.01(-0.18%) |
Oct 17, 2013 | 5.440 | 5.650 | 5.410 | 5.630 | 273,691 | +0.17(+3.11%) |
Oct 16, 2013 | 5.360 | 5.487 | 5.270 | 5.460 | 213,566 | +0.16(+3.02%) |
Oct 15, 2013 | 5.300 | 5.350 | 5.250 | 5.300 | 173,360 | +0.02(+0.38%) |
Oct 14, 2013 | 5.100 | 5.280 | 5.080 | 5.280 | 171,750 | +0.13(+2.52%) |
Oct 11, 2013 | 5.000 | 5.210 | 4.950 | 5.150 | 0 | +0.15(+3.00%) |
Oct 10, 2013 | 4.970 | 5.080 | 4.960 | 5.000 | 135,816 | +0.03(+0.60%) |
Oct 09, 2013 | 5.400 | 5.400 | 4.920 | 4.970 | 0 | -0.19(-3.68%) |
Oct 08, 2013 | 5.530 | 5.550 | 5.100 | 5.160 | 327,423 | -0.41(-7.36%) |
Oct 07, 2013 | 5.530 | 5.725 | 5.520 | 5.570 | 0 | -0.03(-0.54%) |
Oct 04, 2013 | 5.670 | 5.700 | 5.500 | 5.600 | 0 | -0.04(-0.71%) |
Oct 03, 2013 | 5.780 | 5.840 | 5.592 | 5.640 | 0 | -0.19(-3.26%) |
Oct 02, 2013 | 5.750 | 5.920 | 5.701 | 5.830 | 136,293 | +0.01(+0.17%) |
Oct 01, 2013 | 5.440 | 5.870 | 5.390 | 5.820 | 387,620 | +0.39(+7.18%) |
Sep 30, 2013 | 5.320 | 5.430 | 5.270 | 5.430 | 0 | +0.03(+0.56%) |
Sep 27, 2013 | 5.360 | 5.500 | 5.140 | 5.400 | 0 | -0.01(-0.18%) |
Sep 26, 2013 | 5.410 | 5.440 | 5.340 | 5.410 | 108,716 | +0.00(+0.00%) |
Sep 25, 2013 | 5.400 | 5.420 | 5.390 | 5.410 | 135,575 | +0.00(+0.00%) |
Sep 24, 2013 | 5.470 | 5.490 | 5.380 | 5.410 | 160,116 | -0.08(-1.46%) |
Sep 23, 2013 | 5.470 | 5.520 | 5.394 | 5.490 | 137,611 | +0.01(+0.18%) |
Sep 20, 2013 | 5.410 | 5.540 | 5.350 | 5.480 | 0 | +0.08(+1.48%) |
Sep 19, 2013 | 5.450 | 5.484 | 5.300 | 5.400 | 226,404 | -0.05(-0.92%) |
Sep 18, 2013 | 5.410 | 5.520 | 5.300 | 5.450 | 0 | +0.04(+0.74%) |
Sep 17, 2013 | 5.210 | 5.440 | 5.195 | 5.410 | 0 | +0.17(+3.24%) |
Sep 16, 2013 | 5.210 | 5.300 | 5.180 | 5.240 | 0 | +0.02(+0.38%) |
Sep 13, 2013 | 5.240 | 5.240 | 5.050 | 5.220 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 5.250 | 5.300 | 5.120 | 5.220 | 0 | -0.07(-1.32%) |
Sep 11, 2013 | 5.240 | 5.400 | 5.240 | 5.290 | 0 | +0.02(+0.38%) |
Sep 10, 2013 | 5.250 | 5.330 | 5.140 | 5.270 | 324,712 | +0.04(+0.76%) |
Sep 09, 2013 | 5.070 | 5.260 | 4.960 | 5.230 | 0 | +0.15(+2.95%) |
Sep 06, 2013 | 5.320 | 5.320 | 5.030 | 5.080 | 0 | -0.22(-4.15%) |
Sep 05, 2013 | 5.430 | 5.510 | 5.260 | 5.300 | 0 | -0.11(-2.03%) |
Sep 04, 2013 | 5.240 | 5.550 | 5.150 | 5.410 | 0 | +0.16(+3.05%) |
Sep 03, 2013 | 5.250 | 5.250 | 5.050 | 5.250 | 0 | +0.01(+0.19%) |
Aug 30, 2013 | 5.010 | 5.250 | 4.950 | 5.240 | 0 | +0.22(+4.38%) |
Aug 29, 2013 | 4.640 | 5.040 | 4.580 | 5.020 | 400,885 | +0.36(+7.73%) |
Aug 28, 2013 | 4.610 | 4.660 | 4.510 | 4.660 | 0 | +0.06(+1.30%) |
Aug 27, 2013 | 4.550 | 4.650 | 4.550 | 4.600 | 192,816 | -0.03(-0.65%) |
Aug 26, 2013 | 4.560 | 4.680 | 4.510 | 4.630 | 0 | +0.06(+1.31%) |
Aug 23, 2013 | 4.600 | 4.600 | 4.480 | 4.570 | 0 | -0.01(-0.22%) |
Aug 22, 2013 | 4.540 | 4.600 | 4.540 | 4.580 | 43,704 | +0.06(+1.33%) |
Aug 21, 2013 | 4.500 | 4.590 | 4.490 | 4.520 | 0 | -0.01(-0.22%) |
Aug 20, 2013 | 4.440 | 4.550 | 4.440 | 4.530 | 117,962 | +0.14(+3.07%) |
Aug 19, 2013 | 4.400 | 4.480 | 4.360 | 4.395 | 154,138 | -0.02(-0.34%) |
Aug 16, 2013 | 4.390 | 4.440 | 4.370 | 4.410 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 4.460 | 4.480 | 4.380 | 4.420 | 183,657 | -0.07(-1.56%) |
Aug 14, 2013 | 4.410 | 4.520 | 4.410 | 4.490 | 100,839 | +0.09(+2.05%) |
Aug 13, 2013 | 4.430 | 4.450 | 4.310 | 4.400 | 123,762 | -0.03(-0.68%) |
Aug 12, 2013 | 4.590 | 4.590 | 4.405 | 4.430 | 151,638 | -0.04(-0.78%) |
Aug 09, 2013 | 4.620 | 4.790 | 4.450 | 4.465 | 96,346 | -0.09(-2.08%) |
Aug 08, 2013 | 4.510 | 4.600 | 4.450 | 4.560 | 218,769 | +0.10(+2.24%) |
Aug 07, 2013 | 4.490 | 4.570 | 4.450 | 4.460 | 136,476 | -0.04(-0.89%) |
Aug 06, 2013 | 4.590 | 4.600 | 4.480 | 4.500 | 87,857 | -0.07(-1.53%) |
Aug 05, 2013 | 4.410 | 4.580 | 4.360 | 4.570 | 279,614 | +0.20(+4.58%) |
Aug 02, 2013 | 4.250 | 4.390 | 4.250 | 4.370 | 237,446 | +0.12(+2.82%) |