Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.063 | 5.068 | 4.791 | 4.791 | 504,853 | -0.25(-5.05%) |
Oct 30, 2013 | 5.272 | 5.354 | 5.009 | 5.045 | 525,390 | -0.24(-4.48%) |
Oct 29, 2013 | 5.263 | 5.309 | 5.200 | 5.282 | 250,030 | +0.05(+1.04%) |
Oct 28, 2013 | 5.218 | 5.291 | 5.172 | 5.227 | 287,094 | -0.01(-0.17%) |
Oct 25, 2013 | 5.182 | 5.272 | 5.091 | 5.236 | 457,747 | +0.09(+1.77%) |
Oct 24, 2013 | 4.945 | 5.154 | 4.891 | 5.145 | 445,726 | +0.17(+3.47%) |
Oct 23, 2013 | 5.100 | 5.127 | 4.954 | 4.972 | 575,388 | -0.19(-3.70%) |
Oct 22, 2013 | 5.363 | 5.409 | 5.154 | 5.163 | 570,088 | -0.15(-2.91%) |
Oct 21, 2013 | 5.300 | 5.469 | 5.227 | 5.318 | 612,531 | +0.00(+0.00%) |
Oct 18, 2013 | 5.318 | 5.318 | 5.109 | 5.318 | 541,860 | +0.07(+1.39%) |
Oct 17, 2013 | 5.236 | 5.292 | 5.132 | 5.245 | 377,668 | -0.02(-0.35%) |
Oct 16, 2013 | 5.063 | 5.309 | 5.063 | 5.263 | 436,262 | +0.25(+5.08%) |
Oct 15, 2013 | 5.054 | 5.191 | 5.000 | 5.009 | 445,188 | -0.06(-1.25%) |
Oct 14, 2013 | 5.045 | 5.118 | 5.018 | 5.072 | 248,931 | -0.01(-0.18%) |
Oct 11, 2013 | 4.909 | 5.136 | 4.882 | 5.082 | 432,834 | +0.14(+2.76%) |
Oct 10, 2013 | 4.827 | 4.968 | 4.800 | 4.945 | 336,189 | +0.17(+3.62%) |
Oct 09, 2013 | 5.027 | 5.127 | 4.772 | 4.772 | 674,997 | -0.25(-5.06%) |
Oct 08, 2013 | 5.036 | 5.191 | 5.009 | 5.027 | 511,105 | -0.02(-0.36%) |
Oct 07, 2013 | 5.109 | 5.200 | 5.036 | 5.045 | 344,718 | -0.11(-2.12%) |
Oct 04, 2013 | 5.118 | 5.218 | 5.082 | 5.154 | 315,274 | +0.03(+0.53%) |
Oct 03, 2013 | 5.136 | 5.154 | 5.036 | 5.127 | 404,502 | -0.03(-0.53%) |
Oct 02, 2013 | 5.263 | 5.300 | 5.145 | 5.154 | 493,733 | -0.15(-2.74%) |
Oct 01, 2013 | 5.054 | 5.300 | 5.054 | 5.300 | 702,949 | +0.23(+4.48%) |
Sep 30, 2013 | 4.991 | 5.118 | 4.927 | 5.072 | 598,234 | +0.03(+0.54%) |
Sep 27, 2013 | 5.018 | 5.082 | 4.982 | 5.045 | 370,769 | +0.03(+0.54%) |
Sep 26, 2013 | 4.800 | 5.036 | 4.736 | 5.018 | 612,659 | +0.22(+4.55%) |
Sep 25, 2013 | 4.872 | 4.991 | 4.800 | 4.800 | 437,110 | -0.10(-2.04%) |
Sep 24, 2013 | 4.891 | 4.959 | 4.818 | 4.900 | 537,168 | -0.01(-0.19%) |
Sep 23, 2013 | 4.972 | 5.036 | 4.900 | 4.909 | 322,236 | -0.11(-2.17%) |
Sep 20, 2013 | 4.963 | 5.054 | 4.904 | 5.018 | 731,867 | +0.10(+2.03%) |
Sep 19, 2013 | 4.972 | 5.045 | 4.909 | 4.918 | 298,702 | -0.04(-0.73%) |
Sep 18, 2013 | 4.918 | 5.072 | 4.818 | 4.954 | 473,704 | +0.04(+0.74%) |
Sep 17, 2013 | 4.818 | 4.927 | 4.809 | 4.918 | 478,286 | +0.09(+1.88%) |
Sep 16, 2013 | 4.913 | 4.936 | 4.809 | 4.827 | 667,765 | -0.08(-1.67%) |
Sep 13, 2013 | 4.927 | 5.027 | 4.832 | 4.909 | 825,043 | -0.01(-0.18%) |
Sep 12, 2013 | 4.991 | 5.018 | 4.918 | 4.918 | 500,830 | -0.08(-1.64%) |
Sep 11, 2013 | 4.891 | 5.018 | 4.891 | 5.000 | 671,477 | +0.09(+1.85%) |
Sep 10, 2013 | 5.309 | 5.318 | 4.891 | 4.909 | 1,279,495 | -0.41(-7.69%) |
Sep 09, 2013 | 5.127 | 5.345 | 5.109 | 5.318 | 602,855 | +0.23(+4.46%) |
Sep 06, 2013 | 5.127 | 5.191 | 5.027 | 5.091 | 1,407,592 | -0.02(-0.36%) |
Sep 05, 2013 | 5.009 | 5.145 | 5.009 | 5.109 | 437,284 | +0.08(+1.63%) |
Sep 04, 2013 | 5.136 | 5.163 | 5.004 | 5.027 | 496,417 | -0.09(-1.78%) |
Sep 03, 2013 | 5.136 | 5.263 | 5.072 | 5.118 | 534,278 | +0.06(+1.26%) |
Aug 30, 2013 | 5.227 | 5.254 | 5.054 | 5.054 | 653,136 | -0.16(-3.14%) |
Aug 29, 2013 | 5.363 | 5.382 | 5.213 | 5.218 | 397,052 | -0.15(-2.88%) |
Aug 28, 2013 | 5.172 | 5.427 | 5.172 | 5.372 | 584,516 | +0.20(+3.87%) |
Aug 27, 2013 | 5.318 | 5.391 | 5.172 | 5.172 | 725,504 | -0.17(-3.23%) |
Aug 26, 2013 | 5.391 | 5.482 | 5.345 | 5.345 | 389,693 | -0.05(-0.84%) |
Aug 23, 2013 | 5.218 | 5.409 | 5.191 | 5.391 | 371,118 | +0.17(+3.31%) |
Aug 22, 2013 | 5.182 | 5.309 | 5.036 | 5.218 | 964,787 | +0.05(+0.88%) |
Aug 21, 2013 | 5.418 | 5.454 | 5.172 | 5.172 | 884,384 | -0.25(-4.69%) |
Aug 20, 2013 | 5.527 | 5.572 | 5.427 | 5.427 | 537,336 | -0.07(-1.32%) |
Aug 19, 2013 | 5.472 | 5.563 | 5.445 | 5.500 | 705,341 | +0.01(+0.17%) |
Aug 16, 2013 | 5.718 | 5.763 | 5.482 | 5.491 | 584,241 | -0.27(-4.73%) |
Aug 15, 2013 | 5.563 | 5.782 | 5.545 | 5.763 | 635,399 | +0.13(+2.26%) |
Aug 14, 2013 | 5.691 | 5.736 | 5.591 | 5.636 | 662,987 | -0.05(-0.80%) |
Aug 13, 2013 | 5.709 | 5.763 | 5.627 | 5.681 | 587,640 | -0.04(-0.64%) |
Aug 12, 2013 | 5.600 | 5.809 | 5.600 | 5.718 | 416,090 | +0.05(+0.96%) |
Aug 09, 2013 | 5.681 | 5.718 | 5.593 | 5.663 | 281,051 | -0.05(-0.80%) |
Aug 08, 2013 | 5.736 | 5.863 | 5.668 | 5.709 | 366,137 | +0.05(+0.80%) |
Aug 07, 2013 | 5.672 | 5.754 | 5.654 | 5.663 | 401,999 | -0.02(-0.32%) |
Aug 06, 2013 | 5.700 | 5.727 | 5.554 | 5.681 | 458,862 | -0.02(-0.32%) |
Aug 05, 2013 | 5.681 | 5.763 | 5.645 | 5.700 | 436,128 | +0.03(+0.48%) |
Aug 02, 2013 | 5.618 | 5.727 | 5.591 | 5.672 | 311,556 | +0.03(+0.48%) |