Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.893 | 4.915 | 4.862 | 4.887 | 13,403,127 | +0.09(+1.93%) |
Oct 30, 2013 | 4.745 | 4.795 | 4.721 | 4.795 | 8,771,624 | +0.06(+1.30%) |
Oct 29, 2013 | 4.739 | 4.758 | 4.684 | 4.733 | 4,536,819 | +0.01(+0.13%) |
Oct 28, 2013 | 4.764 | 4.782 | 4.702 | 4.727 | 6,422,975 | -0.01(-0.13%) |
Oct 25, 2013 | 4.801 | 4.813 | 4.696 | 4.733 | 7,086,805 | -0.01(-0.13%) |
Oct 24, 2013 | 4.875 | 4.875 | 4.702 | 4.739 | 8,513,874 | -0.10(-2.16%) |
Oct 23, 2013 | 4.893 | 4.930 | 4.838 | 4.844 | 5,810,085 | -0.11(-2.24%) |
Oct 22, 2013 | 4.832 | 4.995 | 4.832 | 4.955 | 8,678,085 | +0.12(+2.55%) |
Oct 21, 2013 | 4.782 | 4.832 | 4.730 | 4.832 | 20,289,920 | +0.09(+1.82%) |
Oct 18, 2013 | 4.930 | 4.930 | 4.733 | 4.745 | 13,799,384 | -0.16(-3.27%) |
Oct 17, 2013 | 4.980 | 5.032 | 4.838 | 4.906 | 12,310,451 | -0.17(-3.40%) |
Oct 16, 2013 | 5.097 | 5.183 | 5.041 | 5.078 | 10,894,665 | +0.01(+0.24%) |
Oct 15, 2013 | 5.078 | 5.121 | 5.023 | 5.066 | 7,849,246 | -0.01(-0.12%) |
Oct 14, 2013 | 4.973 | 5.109 | 4.961 | 5.072 | 11,109,008 | +0.03(+0.61%) |
Oct 11, 2013 | 4.918 | 5.041 | 4.915 | 5.041 | 7,180,138 | +0.12(+2.38%) |
Oct 10, 2013 | 4.936 | 4.964 | 4.887 | 4.924 | 6,754,143 | +0.05(+1.01%) |
Oct 09, 2013 | 4.856 | 4.918 | 4.832 | 4.875 | 8,794,243 | +0.06(+1.28%) |
Oct 08, 2013 | 4.795 | 4.826 | 4.758 | 4.813 | 8,793,581 | +0.02(+0.39%) |
Oct 07, 2013 | 4.702 | 4.826 | 4.702 | 4.795 | 9,588,937 | +0.06(+1.17%) |
Oct 04, 2013 | 4.622 | 4.764 | 4.610 | 4.739 | 7,235,909 | +0.11(+2.40%) |
Oct 03, 2013 | 4.715 | 4.733 | 4.622 | 4.628 | 11,604,137 | -0.10(-2.21%) |
Oct 02, 2013 | 4.591 | 4.733 | 4.585 | 4.733 | 12,674,329 | +0.14(+2.95%) |
Oct 01, 2013 | 4.616 | 4.647 | 4.530 | 4.598 | 10,442,231 | +0.00(+0.00%) |
Sep 30, 2013 | 4.628 | 4.641 | 4.579 | 4.598 | 8,422,567 | -0.05(-1.06%) |
Sep 27, 2013 | 4.665 | 4.687 | 4.628 | 4.647 | 7,835,521 | -0.12(-2.46%) |
Sep 26, 2013 | 4.678 | 4.764 | 4.653 | 4.764 | 8,544,931 | +0.10(+2.25%) |
Sep 25, 2013 | 4.665 | 4.727 | 4.616 | 4.659 | 9,032,720 | -0.02(-0.40%) |
Sep 24, 2013 | 4.684 | 4.708 | 4.616 | 4.678 | 6,727,524 | -0.02(-0.39%) |
Sep 23, 2013 | 4.622 | 4.715 | 4.622 | 4.696 | 5,910,519 | +0.09(+2.01%) |
Sep 20, 2013 | 4.678 | 4.702 | 4.598 | 4.604 | 7,737,179 | -0.06(-1.19%) |
Sep 19, 2013 | 4.702 | 4.708 | 4.598 | 4.659 | 12,087,271 | -0.06(-1.18%) |
Sep 18, 2013 | 4.598 | 4.745 | 4.511 | 4.715 | 21,519,216 | +0.15(+3.24%) |
Sep 17, 2013 | 4.561 | 4.613 | 4.536 | 4.567 | 9,098,819 | +0.01(+0.27%) |
Sep 16, 2013 | 4.702 | 4.715 | 4.542 | 4.554 | 13,171,627 | -0.06(-1.20%) |
Sep 13, 2013 | 4.634 | 4.653 | 4.579 | 4.610 | 5,549,399 | -0.01(-0.13%) |
Sep 12, 2013 | 4.653 | 4.678 | 4.591 | 4.616 | 9,206,290 | -0.01(-0.13%) |
Sep 11, 2013 | 4.708 | 4.733 | 4.610 | 4.622 | 12,509,826 | -0.09(-1.83%) |
Sep 10, 2013 | 4.702 | 4.770 | 4.671 | 4.708 | 14,107,491 | +0.05(+1.06%) |
Sep 09, 2013 | 4.591 | 4.752 | 4.585 | 4.659 | 23,954,406 | +0.11(+2.44%) |
Sep 06, 2013 | 4.598 | 4.616 | 4.524 | 4.548 | 12,519,413 | +0.00(+0.00%) |
Sep 05, 2013 | 4.468 | 4.585 | 4.443 | 4.548 | 15,458,378 | -0.06(-1.20%) |
Sep 04, 2013 | 4.517 | 4.622 | 4.511 | 4.604 | 18,642,998 | +0.08(+1.77%) |
Sep 03, 2013 | 4.610 | 4.634 | 4.517 | 4.524 | 11,174,171 | +0.10(+2.23%) |
Aug 30, 2013 | 4.591 | 4.598 | 4.388 | 4.425 | 9,101,531 | -0.09(-2.05%) |
Aug 29, 2013 | 4.480 | 4.530 | 4.474 | 4.517 | 13,372,899 | +0.01(+0.14%) |
Aug 28, 2013 | 4.437 | 4.554 | 4.419 | 4.511 | 8,810,510 | +0.07(+1.53%) |
Aug 27, 2013 | 4.425 | 4.480 | 4.413 | 4.443 | 17,475,164 | -0.05(-1.10%) |
Aug 26, 2013 | 4.591 | 4.591 | 4.474 | 4.493 | 7,474,358 | -0.06(-1.22%) |
Aug 23, 2013 | 4.499 | 4.561 | 4.468 | 4.548 | 12,328,286 | +0.07(+1.65%) |
Aug 22, 2013 | 4.345 | 4.536 | 4.345 | 4.474 | 22,111,954 | +0.17(+4.01%) |
Aug 21, 2013 | 4.320 | 4.379 | 4.280 | 4.302 | 14,543,198 | -0.05(-1.13%) |
Aug 20, 2013 | 4.332 | 4.394 | 4.329 | 4.351 | 14,043,946 | -0.02(-0.56%) |
Aug 19, 2013 | 4.252 | 4.406 | 4.197 | 4.376 | 26,390,878 | +0.21(+5.03%) |
Aug 16, 2013 | 4.043 | 4.252 | 4.043 | 4.166 | 13,761,671 | +0.12(+2.89%) |
Aug 15, 2013 | 3.994 | 4.086 | 3.987 | 4.049 | 15,804,640 | -0.04(-1.05%) |
Aug 14, 2013 | 4.080 | 4.151 | 4.043 | 4.092 | 13,193,577 | +0.01(+0.30%) |
Aug 13, 2013 | 4.154 | 4.172 | 4.049 | 4.080 | 10,122,725 | -0.08(-1.94%) |
Aug 12, 2013 | 4.204 | 4.265 | 4.148 | 4.161 | 10,489,723 | -0.03(-0.73%) |
Aug 09, 2013 | 4.161 | 4.228 | 4.154 | 4.191 | 10,941,168 | +0.08(+1.94%) |
Aug 08, 2013 | 4.062 | 4.167 | 4.056 | 4.112 | 11,156,705 | +0.09(+2.29%) |
Aug 07, 2013 | 3.915 | 4.075 | 3.897 | 4.019 | 12,251,362 | +0.09(+2.18%) |
Aug 06, 2013 | 4.001 | 4.010 | 3.909 | 3.934 | 8,406,422 | -0.04(-1.08%) |
Aug 05, 2013 | 3.995 | 4.041 | 3.964 | 3.977 | 8,888,018 | -0.06(-1.52%) |
Aug 02, 2013 | 4.038 | 4.118 | 4.016 | 4.038 | 23,646,948 | -0.02(-0.45%) |