Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.009 | 5.013 | 4.739 | 4.739 | 510,331 | -0.25(-5.05%) |
Oct 30, 2013 | 5.216 | 5.297 | 4.955 | 4.991 | 531,091 | -0.23(-4.48%) |
Oct 29, 2013 | 5.207 | 5.252 | 5.144 | 5.225 | 252,743 | +0.05(+1.04%) |
Oct 28, 2013 | 5.162 | 5.234 | 5.117 | 5.171 | 290,209 | -0.01(-0.17%) |
Oct 25, 2013 | 5.126 | 5.216 | 5.036 | 5.180 | 462,714 | +0.09(+1.77%) |
Oct 24, 2013 | 4.892 | 5.099 | 4.838 | 5.090 | 450,562 | +0.17(+3.47%) |
Oct 23, 2013 | 5.045 | 5.072 | 4.901 | 4.919 | 581,631 | -0.19(-3.70%) |
Oct 22, 2013 | 5.306 | 5.351 | 5.099 | 5.108 | 576,274 | -0.15(-2.91%) |
Oct 21, 2013 | 5.243 | 5.410 | 5.171 | 5.261 | 619,178 | +0.00(+0.00%) |
Oct 18, 2013 | 5.261 | 5.261 | 5.054 | 5.261 | 547,740 | +0.07(+1.39%) |
Oct 17, 2013 | 5.180 | 5.235 | 5.076 | 5.189 | 381,766 | -0.02(-0.35%) |
Oct 16, 2013 | 5.009 | 5.252 | 5.009 | 5.207 | 440,996 | +0.25(+5.08%) |
Oct 15, 2013 | 5.000 | 5.135 | 4.946 | 4.955 | 450,019 | -0.06(-1.25%) |
Oct 14, 2013 | 4.991 | 5.063 | 4.964 | 5.018 | 251,633 | -0.01(-0.18%) |
Oct 11, 2013 | 4.856 | 5.081 | 4.829 | 5.027 | 437,531 | +0.13(+2.76%) |
Oct 10, 2013 | 4.775 | 4.915 | 4.748 | 4.892 | 339,837 | +0.17(+3.62%) |
Oct 09, 2013 | 4.973 | 5.072 | 4.721 | 4.721 | 682,322 | -0.25(-5.06%) |
Oct 08, 2013 | 4.982 | 5.135 | 4.955 | 4.973 | 516,651 | -0.02(-0.36%) |
Oct 07, 2013 | 5.054 | 5.144 | 4.982 | 4.991 | 348,459 | -0.11(-2.12%) |
Oct 04, 2013 | 5.063 | 5.162 | 5.027 | 5.099 | 318,695 | +0.03(+0.53%) |
Oct 03, 2013 | 5.081 | 5.099 | 4.982 | 5.072 | 408,891 | -0.03(-0.53%) |
Oct 02, 2013 | 5.207 | 5.243 | 5.090 | 5.099 | 499,091 | -0.14(-2.74%) |
Oct 01, 2013 | 5.000 | 5.243 | 5.000 | 5.243 | 710,577 | +0.22(+4.48%) |
Sep 30, 2013 | 4.937 | 5.063 | 4.874 | 5.018 | 604,725 | +0.03(+0.54%) |
Sep 27, 2013 | 4.964 | 5.027 | 4.928 | 4.991 | 374,792 | +0.03(+0.54%) |
Sep 26, 2013 | 4.748 | 4.982 | 4.685 | 4.964 | 619,307 | +0.22(+4.55%) |
Sep 25, 2013 | 4.820 | 4.937 | 4.748 | 4.748 | 441,853 | -0.10(-2.04%) |
Sep 24, 2013 | 4.838 | 4.906 | 4.766 | 4.847 | 542,997 | -0.01(-0.19%) |
Sep 23, 2013 | 4.919 | 4.982 | 4.847 | 4.856 | 325,733 | -0.11(-2.17%) |
Sep 20, 2013 | 4.910 | 5.000 | 4.852 | 4.964 | 739,809 | +0.10(+2.03%) |
Sep 19, 2013 | 4.919 | 4.991 | 4.856 | 4.865 | 301,944 | -0.04(-0.73%) |
Sep 18, 2013 | 4.865 | 5.018 | 4.766 | 4.901 | 478,844 | +0.04(+0.74%) |
Sep 17, 2013 | 4.766 | 4.874 | 4.757 | 4.865 | 483,476 | +0.09(+1.88%) |
Sep 16, 2013 | 4.861 | 4.883 | 4.757 | 4.775 | 675,012 | -0.08(-1.67%) |
Sep 13, 2013 | 4.874 | 4.973 | 4.780 | 4.856 | 833,996 | -0.01(-0.18%) |
Sep 12, 2013 | 4.937 | 4.964 | 4.865 | 4.865 | 506,265 | -0.08(-1.64%) |
Sep 11, 2013 | 4.838 | 4.964 | 4.838 | 4.946 | 678,763 | +0.09(+1.85%) |
Sep 10, 2013 | 5.252 | 5.261 | 4.838 | 4.856 | 1,293,379 | -0.40(-7.69%) |
Sep 09, 2013 | 5.072 | 5.288 | 5.054 | 5.261 | 609,397 | +0.22(+4.46%) |
Sep 06, 2013 | 5.072 | 5.135 | 4.973 | 5.036 | 1,422,866 | -0.02(-0.36%) |
Sep 05, 2013 | 4.955 | 5.090 | 4.955 | 5.054 | 442,029 | +0.08(+1.63%) |
Sep 04, 2013 | 5.081 | 5.108 | 4.951 | 4.973 | 501,803 | -0.09(-1.78%) |
Sep 03, 2013 | 5.081 | 5.207 | 5.018 | 5.063 | 540,076 | +0.06(+1.26%) |
Aug 30, 2013 | 5.171 | 5.198 | 5.000 | 5.000 | 660,223 | -0.16(-3.14%) |
Aug 29, 2013 | 5.306 | 5.324 | 5.157 | 5.162 | 401,361 | -0.15(-2.88%) |
Aug 28, 2013 | 5.117 | 5.369 | 5.117 | 5.315 | 590,859 | +0.20(+3.87%) |
Aug 27, 2013 | 5.261 | 5.333 | 5.117 | 5.117 | 733,377 | -0.17(-3.23%) |
Aug 26, 2013 | 5.333 | 5.423 | 5.288 | 5.288 | 393,922 | -0.04(-0.84%) |
Aug 23, 2013 | 5.162 | 5.351 | 5.135 | 5.333 | 375,146 | +0.17(+3.31%) |
Aug 22, 2013 | 5.126 | 5.252 | 4.982 | 5.162 | 975,257 | +0.04(+0.88%) |
Aug 21, 2013 | 5.360 | 5.396 | 5.117 | 5.117 | 893,981 | -0.25(-4.69%) |
Aug 20, 2013 | 5.468 | 5.513 | 5.369 | 5.369 | 543,166 | -0.07(-1.32%) |
Aug 19, 2013 | 5.414 | 5.504 | 5.387 | 5.441 | 712,995 | +0.01(+0.17%) |
Aug 16, 2013 | 5.656 | 5.701 | 5.423 | 5.432 | 590,581 | -0.27(-4.73%) |
Aug 15, 2013 | 5.504 | 5.719 | 5.486 | 5.701 | 642,294 | +0.13(+2.26%) |
Aug 14, 2013 | 5.630 | 5.675 | 5.531 | 5.576 | 670,181 | -0.04(-0.80%) |
Aug 13, 2013 | 5.647 | 5.701 | 5.567 | 5.621 | 594,017 | -0.04(-0.64%) |
Aug 12, 2013 | 5.540 | 5.746 | 5.540 | 5.656 | 420,605 | +0.05(+0.96%) |
Aug 09, 2013 | 5.621 | 5.656 | 5.533 | 5.603 | 284,101 | -0.04(-0.80%) |
Aug 08, 2013 | 5.674 | 5.800 | 5.607 | 5.647 | 370,110 | +0.04(+0.80%) |
Aug 07, 2013 | 5.612 | 5.692 | 5.594 | 5.603 | 406,362 | -0.02(-0.32%) |
Aug 06, 2013 | 5.638 | 5.665 | 5.495 | 5.621 | 463,841 | -0.02(-0.32%) |
Aug 05, 2013 | 5.621 | 5.701 | 5.585 | 5.638 | 440,860 | +0.03(+0.48%) |
Aug 02, 2013 | 5.558 | 5.665 | 5.531 | 5.612 | 314,936 | +0.03(+0.48%) |