Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.300 | 5.390 | 5.160 | 5.365 | 0 | +0.06(+1.04%) |
Oct 30, 2013 | 5.570 | 5.650 | 5.280 | 5.310 | 1,092,417 | -0.19(-3.45%) |
Oct 29, 2013 | 5.420 | 5.520 | 5.380 | 5.500 | 0 | +0.07(+1.29%) |
Oct 28, 2013 | 5.490 | 5.510 | 5.295 | 5.430 | 0 | -0.06(-1.09%) |
Oct 25, 2013 | 5.550 | 5.600 | 5.430 | 5.490 | 0 | -0.08(-1.44%) |
Oct 24, 2013 | 5.660 | 5.675 | 5.560 | 5.570 | 1,178,868 | -0.06(-1.07%) |
Oct 23, 2013 | 5.710 | 5.750 | 5.600 | 5.630 | 748,603 | -0.12(-2.09%) |
Oct 22, 2013 | 5.980 | 6.000 | 5.730 | 5.750 | 1,040,725 | -0.19(-3.20%) |
Oct 21, 2013 | 5.870 | 5.970 | 5.850 | 5.940 | 1,062,952 | +0.11(+1.89%) |
Oct 18, 2013 | 5.750 | 5.840 | 5.710 | 5.830 | 1,120,402 | +0.17(+3.00%) |
Oct 17, 2013 | 5.710 | 5.715 | 5.560 | 5.660 | 1,856,524 | -0.10(-1.74%) |
Oct 16, 2013 | 5.610 | 5.850 | 5.610 | 5.760 | 2,976,560 | +0.24(+4.35%) |
Oct 15, 2013 | 5.550 | 5.615 | 5.450 | 5.520 | 995,619 | +0.00(+0.00%) |
Oct 14, 2013 | 5.440 | 5.650 | 5.430 | 5.520 | 1,459,728 | +0.08(+1.47%) |
Oct 11, 2013 | 5.360 | 5.480 | 5.255 | 5.440 | 0 | +0.10(+1.87%) |
Oct 10, 2013 | 5.180 | 5.370 | 5.140 | 5.340 | 1,640,351 | +0.23(+4.50%) |
Oct 09, 2013 | 5.170 | 5.290 | 5.100 | 5.110 | 2,730,804 | -0.03(-0.58%) |
Oct 08, 2013 | 5.200 | 5.430 | 5.040 | 5.140 | 2,556,876 | -0.04(-0.77%) |
Oct 07, 2013 | 5.160 | 5.210 | 5.130 | 5.180 | 0 | +0.02(+0.39%) |
Oct 04, 2013 | 5.180 | 5.210 | 5.140 | 5.160 | 0 | -0.01(-0.19%) |
Oct 03, 2013 | 5.190 | 5.240 | 5.130 | 5.170 | 1,564,540 | -0.03(-0.58%) |
Oct 02, 2013 | 5.250 | 5.290 | 5.175 | 5.200 | 1,714,230 | -0.05(-0.95%) |
Oct 01, 2013 | 5.200 | 5.260 | 5.150 | 5.250 | 1,569,113 | +0.03(+0.57%) |
Sep 30, 2013 | 5.150 | 5.275 | 4.940 | 5.220 | 0 | +0.04(+0.77%) |
Sep 27, 2013 | 5.080 | 5.200 | 5.080 | 5.180 | 0 | +0.07(+1.37%) |
Sep 26, 2013 | 4.980 | 5.120 | 4.940 | 5.110 | 2,937,651 | +0.15(+3.02%) |
Sep 25, 2013 | 5.070 | 5.130 | 4.960 | 4.960 | 4,455,216 | -0.08(-1.59%) |
Sep 24, 2013 | 5.110 | 5.230 | 5.025 | 5.040 | 4,179,396 | -0.05(-1.00%) |
Sep 23, 2013 | 5.010 | 5.140 | 4.950 | 5.091 | 3,205,034 | +0.09(+1.82%) |
Sep 20, 2013 | 4.840 | 5.050 | 4.840 | 5.000 | 0 | +0.20(+4.17%) |
Sep 19, 2013 | 4.590 | 4.830 | 4.570 | 4.800 | 3,122,379 | +0.25(+5.49%) |
Sep 18, 2013 | 4.510 | 4.640 | 4.470 | 4.550 | 0 | +0.07(+1.56%) |
Sep 17, 2013 | 4.520 | 4.520 | 4.430 | 4.480 | 0 | +0.11(+2.52%) |
Sep 16, 2013 | 4.350 | 4.400 | 4.260 | 4.370 | 0 | +0.04(+0.92%) |
Sep 13, 2013 | 4.350 | 4.450 | 4.250 | 4.330 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 4.580 | 4.660 | 4.285 | 4.330 | 0 | +0.30(+7.44%) |
Sep 11, 2013 | 4.020 | 4.100 | 4.010 | 4.030 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 4.020 | 4.070 | 4.010 | 4.030 | 436,544 | +0.01(+0.25%) |
Sep 09, 2013 | 3.930 | 4.020 | 3.930 | 4.020 | 0 | +0.11(+2.81%) |
Sep 06, 2013 | 3.990 | 4.020 | 3.910 | 3.910 | 0 | -0.05(-1.26%) |
Sep 05, 2013 | 3.860 | 4.010 | 3.860 | 3.960 | 0 | +0.09(+2.33%) |
Sep 04, 2013 | 3.830 | 3.970 | 3.821 | 3.870 | 0 | +0.03(+0.78%) |
Sep 03, 2013 | 3.760 | 3.900 | 3.740 | 3.840 | 0 | +0.11(+2.95%) |
Aug 30, 2013 | 3.760 | 3.820 | 3.690 | 3.730 | 0 | -0.04(-1.06%) |
Aug 29, 2013 | 3.720 | 3.780 | 3.720 | 3.770 | 661,947 | +0.04(+1.21%) |
Aug 28, 2013 | 3.710 | 3.830 | 3.710 | 3.725 | 0 | +0.00(+0.13%) |
Aug 27, 2013 | 3.830 | 3.870 | 3.700 | 3.720 | 435,959 | -0.15(-3.88%) |
Aug 26, 2013 | 3.860 | 3.950 | 3.820 | 3.870 | 0 | +0.01(+0.26%) |
Aug 23, 2013 | 3.880 | 3.910 | 3.840 | 3.860 | 0 | -0.02(-0.52%) |
Aug 22, 2013 | 3.890 | 3.930 | 3.840 | 3.880 | 1,313,947 | -0.01(-0.26%) |
Aug 21, 2013 | 3.790 | 3.960 | 3.790 | 3.890 | 0 | +0.05(+1.30%) |
Aug 20, 2013 | 3.840 | 3.890 | 3.790 | 3.840 | 638,406 | +0.02(+0.52%) |
Aug 19, 2013 | 3.870 | 3.890 | 3.770 | 3.820 | 795,515 | -0.07(-1.80%) |
Aug 16, 2013 | 3.970 | 4.020 | 3.860 | 3.890 | 0 | -0.06(-1.52%) |
Aug 15, 2013 | 4.060 | 4.110 | 3.910 | 3.950 | 877,652 | -0.13(-3.19%) |
Aug 14, 2013 | 4.100 | 4.150 | 4.050 | 4.080 | 888,602 | -0.01(-0.24%) |
Aug 13, 2013 | 4.100 | 4.120 | 4.020 | 4.090 | 751,446 | -0.01(-0.24%) |
Aug 12, 2013 | 4.070 | 4.130 | 4.070 | 4.100 | 1,534,859 | +0.02(+0.49%) |
Aug 09, 2013 | 4.090 | 4.110 | 4.050 | 4.080 | 807,350 | -0.01(-0.24%) |
Aug 08, 2013 | 4.100 | 4.170 | 4.070 | 4.090 | 737,361 | +0.00(+0.00%) |
Aug 07, 2013 | 4.010 | 4.110 | 4.010 | 4.090 | 1,385,477 | +0.05(+1.24%) |
Aug 06, 2013 | 4.110 | 4.160 | 4.040 | 4.040 | 948,948 | -0.07(-1.70%) |
Aug 05, 2013 | 4.100 | 4.190 | 3.920 | 4.110 | 1,301,359 | -0.01(-0.24%) |
Aug 02, 2013 | 4.150 | 4.230 | 4.090 | 4.120 | 1,089,220 | -0.06(-1.44%) |