Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.166 | 5.276 | 5.124 | 5.141 | 0 | -0.07(-1.29%) |
Oct 30, 2013 | 5.130 | 5.208 | 5.130 | 5.208 | 0 | +0.08(+1.60%) |
Oct 29, 2013 | 5.124 | 5.158 | 5.124 | 5.126 | 0 | +0.07(+1.37%) |
Oct 28, 2013 | 5.166 | 5.276 | 5.057 | 5.057 | 0 | -0.10(-1.95%) |
Oct 25, 2013 | 5.158 | 5.158 | 5.158 | 5.158 | 0 | +0.08(+1.49%) |
Oct 24, 2013 | 5.166 | 5.208 | 5.082 | 5.082 | 0 | -0.03(-0.49%) |
Oct 23, 2013 | 5.082 | 5.234 | 5.040 | 5.108 | 0 | -0.08(-1.62%) |
Oct 22, 2013 | 5.376 | 5.376 | 4.956 | 5.192 | 0 | -0.18(-3.44%) |
Oct 21, 2013 | 5.040 | 5.376 | 5.040 | 5.376 | 0 | +0.30(+5.96%) |
Oct 18, 2013 | 5.057 | 5.318 | 4.956 | 5.074 | 121,683 | -0.08(-1.47%) |
Oct 16, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 1,904 | +0.03(+0.49%) |
Oct 15, 2013 | 5.124 | 5.124 | 5.124 | 5.124 | 0 | +0.01(+0.16%) |
Oct 14, 2013 | 5.368 | 5.368 | 5.116 | 5.116 | 0 | +0.01(+0.16%) |
Oct 10, 2013 | 5.108 | 5.108 | 5.108 | 5.108 | 119 | -0.02(-0.33%) |
Oct 08, 2013 | 5.124 | 5.124 | 5.124 | 5.124 | 119 | +0.01(+0.17%) |
Oct 04, 2013 | 4.898 | 5.116 | 5.116 | 5.116 | 1,309 | +0.08(+1.50%) |
Oct 03, 2013 | 5.124 | 5.124 | 5.040 | 5.040 | 0 | +0.08(+1.69%) |
Oct 02, 2013 | 5.001 | 5.032 | 4.956 | 4.956 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 4.998 | 5.099 | 4.956 | 4.956 | 0 | +0.04(+0.85%) |
Sep 30, 2013 | 5.040 | 5.049 | 4.914 | 4.914 | 0 | -0.13(-2.50%) |
Sep 27, 2013 | 5.091 | 5.208 | 5.040 | 5.040 | 0 | -0.06(-1.15%) |
Sep 26, 2013 | 5.099 | 5.208 | 5.082 | 5.099 | 0 | -0.05(-0.98%) |
Sep 25, 2013 | 5.169 | 5.200 | 5.150 | 5.150 | 0 | -0.06(-1.13%) |
Sep 24, 2013 | 5.208 | 5.292 | 5.058 | 5.208 | 0 | -0.08(-1.59%) |
Sep 23, 2013 | 5.183 | 5.292 | 5.183 | 5.292 | 0 | +0.15(+2.94%) |
Sep 20, 2013 | 5.133 | 5.143 | 5.124 | 5.141 | 0 | -0.12(-2.24%) |
Sep 19, 2013 | 5.292 | 5.292 | 5.259 | 5.259 | 0 | +0.08(+1.56%) |
Sep 18, 2013 | 5.292 | 5.292 | 5.150 | 5.178 | 0 | -0.13(-2.47%) |
Sep 17, 2013 | 5.124 | 5.444 | 5.096 | 5.309 | 0 | +0.23(+4.46%) |
Sep 16, 2013 | 5.250 | 5.208 | 5.024 | 5.082 | 0 | -0.17(-3.20%) |
Sep 13, 2013 | 5.250 | 5.326 | 5.242 | 5.250 | 0 | -0.12(-2.19%) |
Sep 12, 2013 | 5.376 | 5.376 | 5.368 | 5.368 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 5.368 | 5.368 | 5.368 | 5.368 | 0 | -0.03(-0.62%) |
Sep 10, 2013 | 5.410 | 5.410 | 5.402 | 5.402 | 0 | -0.01(-0.16%) |
Sep 09, 2013 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.02(+0.34%) |
Sep 06, 2013 | 5.418 | 5.418 | 5.392 | 5.392 | 0 | -0.04(-0.65%) |
Sep 05, 2013 | 5.423 | 5.427 | 5.423 | 5.427 | 0 | -0.03(-0.62%) |
Sep 04, 2013 | 5.301 | 5.460 | 5.292 | 5.460 | 0 | +0.08(+1.56%) |
Sep 03, 2013 | 5.208 | 5.460 | 5.208 | 5.376 | 0 | -0.08(-1.50%) |
Aug 30, 2013 | 5.427 | 5.458 | 5.427 | 5.458 | 0 | +0.01(+0.27%) |
Aug 29, 2013 | 5.385 | 5.532 | 5.385 | 5.444 | 0 | +0.12(+2.21%) |
Aug 28, 2013 | 5.301 | 5.544 | 5.217 | 5.326 | 0 | +0.18(+3.59%) |
Aug 27, 2013 | 5.469 | 5.578 | 5.141 | 5.141 | 0 | -0.51(-9.06%) |
Aug 26, 2013 | 5.956 | 5.956 | 5.082 | 5.654 | 0 | +0.39(+7.34%) |
Aug 23, 2013 | 5.301 | 5.561 | 5.267 | 5.267 | 0 | -0.32(-5.71%) |
Aug 22, 2013 | 5.292 | 5.586 | 5.292 | 5.586 | 0 | +0.39(+7.61%) |
Aug 21, 2013 | 5.544 | 5.628 | 5.082 | 5.192 | 0 | -0.35(-6.36%) |
Aug 20, 2013 | 5.973 | 6.006 | 5.460 | 5.544 | 0 | -0.38(-6.38%) |
Aug 19, 2013 | 5.788 | 6.015 | 5.788 | 5.922 | 0 | +0.01(+0.21%) |
Aug 16, 2013 | 5.780 | 6.048 | 5.780 | 5.910 | 0 | +0.02(+0.36%) |
Aug 15, 2013 | 5.906 | 5.914 | 5.880 | 5.889 | 1,757 | -0.02(-0.28%) |
Aug 14, 2013 | 5.954 | 5.954 | 5.906 | 5.906 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 5.981 | 6.006 | 5.906 | 5.906 | 2,591 | -0.13(-2.23%) |
Aug 12, 2013 | 5.906 | 6.040 | 5.906 | 6.040 | 714 | +0.15(+2.57%) |
Aug 09, 2013 | 5.922 | 5.998 | 5.889 | 5.889 | 2,023 | -0.04(-0.71%) |
Aug 08, 2013 | 6.006 | 6.006 | 5.931 | 5.931 | 4,346 | -0.10(-1.67%) |
Aug 07, 2013 | 6.032 | 6.032 | 6.032 | 6.032 | 119 | +0.00(+0.00%) |
Aug 06, 2013 | 5.906 | 6.032 | 5.906 | 6.032 | 595 | +0.13(+2.13%) |
Aug 05, 2013 | 5.939 | 5.939 | 5.906 | 5.906 | 242 | +0.00(+0.00%) |
Aug 02, 2013 | 6.015 | 6.082 | 5.906 | 5.906 | 5,588 | -0.18(-2.90%) |