Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.013 | 5.018 | 4.743 | 4.743 | 509,895 | -0.25(-5.04%) |
Oct 30, 2013 | 5.220 | 5.301 | 4.959 | 4.995 | 530,638 | -0.23(-4.47%) |
Oct 29, 2013 | 5.211 | 5.256 | 5.148 | 5.229 | 252,528 | +0.05(+1.04%) |
Oct 28, 2013 | 5.166 | 5.238 | 5.121 | 5.175 | 289,961 | -0.01(-0.17%) |
Oct 25, 2013 | 5.130 | 5.220 | 5.040 | 5.184 | 462,319 | +0.09(+1.77%) |
Oct 24, 2013 | 4.896 | 5.103 | 4.842 | 5.094 | 450,178 | +0.17(+3.47%) |
Oct 23, 2013 | 5.049 | 5.076 | 4.905 | 4.923 | 581,135 | -0.19(-3.70%) |
Oct 22, 2013 | 5.310 | 5.355 | 5.103 | 5.112 | 575,782 | -0.15(-2.91%) |
Oct 21, 2013 | 5.247 | 5.415 | 5.175 | 5.265 | 618,649 | +0.00(+0.00%) |
Oct 18, 2013 | 5.265 | 5.265 | 5.058 | 5.265 | 547,272 | +0.07(+1.39%) |
Oct 17, 2013 | 5.184 | 5.239 | 5.081 | 5.193 | 381,440 | -0.02(-0.35%) |
Oct 16, 2013 | 5.013 | 5.256 | 5.013 | 5.211 | 440,619 | +0.25(+5.08%) |
Oct 15, 2013 | 5.004 | 5.139 | 4.950 | 4.959 | 449,634 | -0.06(-1.25%) |
Oct 14, 2013 | 4.995 | 5.067 | 4.968 | 5.022 | 251,418 | -0.01(-0.18%) |
Oct 11, 2013 | 4.860 | 5.085 | 4.833 | 5.031 | 437,157 | +0.14(+2.76%) |
Oct 10, 2013 | 4.779 | 4.919 | 4.752 | 4.896 | 339,547 | +0.17(+3.62%) |
Oct 09, 2013 | 4.977 | 5.076 | 4.725 | 4.725 | 681,739 | -0.25(-5.06%) |
Oct 08, 2013 | 4.986 | 5.139 | 4.959 | 4.977 | 516,209 | -0.02(-0.36%) |
Oct 07, 2013 | 5.058 | 5.148 | 4.986 | 4.995 | 348,161 | -0.11(-2.12%) |
Oct 04, 2013 | 5.067 | 5.166 | 5.031 | 5.103 | 318,423 | +0.03(+0.53%) |
Oct 03, 2013 | 5.085 | 5.103 | 4.986 | 5.076 | 408,542 | -0.03(-0.53%) |
Oct 02, 2013 | 5.211 | 5.247 | 5.094 | 5.103 | 498,665 | -0.14(-2.74%) |
Oct 01, 2013 | 5.004 | 5.247 | 5.004 | 5.247 | 709,970 | +0.23(+4.48%) |
Sep 30, 2013 | 4.941 | 5.067 | 4.878 | 5.022 | 604,209 | +0.03(+0.54%) |
Sep 27, 2013 | 4.968 | 5.031 | 4.932 | 4.995 | 374,472 | +0.03(+0.54%) |
Sep 26, 2013 | 4.752 | 4.986 | 4.689 | 4.968 | 618,778 | +0.22(+4.55%) |
Sep 25, 2013 | 4.824 | 4.941 | 4.752 | 4.752 | 441,476 | -0.10(-2.04%) |
Sep 24, 2013 | 4.842 | 4.910 | 4.770 | 4.851 | 542,534 | -0.01(-0.19%) |
Sep 23, 2013 | 4.923 | 4.986 | 4.851 | 4.860 | 325,455 | -0.11(-2.17%) |
Sep 20, 2013 | 4.914 | 5.004 | 4.856 | 4.968 | 739,177 | +0.10(+2.03%) |
Sep 19, 2013 | 4.923 | 4.995 | 4.860 | 4.869 | 301,686 | -0.04(-0.73%) |
Sep 18, 2013 | 4.869 | 5.022 | 4.770 | 4.905 | 478,435 | +0.04(+0.74%) |
Sep 17, 2013 | 4.770 | 4.878 | 4.761 | 4.869 | 483,064 | +0.09(+1.88%) |
Sep 16, 2013 | 4.865 | 4.887 | 4.761 | 4.779 | 674,435 | -0.08(-1.67%) |
Sep 13, 2013 | 4.878 | 4.977 | 4.784 | 4.860 | 833,284 | -0.01(-0.18%) |
Sep 12, 2013 | 4.941 | 4.968 | 4.869 | 4.869 | 505,832 | -0.08(-1.64%) |
Sep 11, 2013 | 4.842 | 4.968 | 4.842 | 4.950 | 678,184 | +0.09(+1.85%) |
Sep 10, 2013 | 5.256 | 5.265 | 4.842 | 4.860 | 1,292,275 | -0.41(-7.69%) |
Sep 09, 2013 | 5.076 | 5.292 | 5.058 | 5.265 | 608,877 | +0.23(+4.46%) |
Sep 06, 2013 | 5.076 | 5.139 | 4.977 | 5.040 | 1,421,651 | -0.02(-0.36%) |
Sep 05, 2013 | 4.959 | 5.094 | 4.959 | 5.058 | 441,651 | +0.08(+1.63%) |
Sep 04, 2013 | 5.085 | 5.112 | 4.955 | 4.977 | 501,375 | -0.09(-1.78%) |
Sep 03, 2013 | 5.085 | 5.211 | 5.022 | 5.067 | 539,615 | +0.06(+1.26%) |
Aug 30, 2013 | 5.175 | 5.202 | 5.004 | 5.004 | 659,659 | -0.16(-3.14%) |
Aug 29, 2013 | 5.310 | 5.328 | 5.162 | 5.166 | 401,018 | -0.15(-2.88%) |
Aug 28, 2013 | 5.121 | 5.373 | 5.121 | 5.319 | 590,354 | +0.20(+3.87%) |
Aug 27, 2013 | 5.265 | 5.337 | 5.121 | 5.121 | 732,751 | -0.17(-3.23%) |
Aug 26, 2013 | 5.337 | 5.427 | 5.292 | 5.292 | 393,585 | -0.04(-0.84%) |
Aug 23, 2013 | 5.166 | 5.355 | 5.139 | 5.337 | 374,825 | +0.17(+3.31%) |
Aug 22, 2013 | 5.130 | 5.256 | 4.986 | 5.166 | 974,424 | +0.04(+0.88%) |
Aug 21, 2013 | 5.364 | 5.400 | 5.121 | 5.121 | 893,217 | -0.25(-4.69%) |
Aug 20, 2013 | 5.472 | 5.517 | 5.373 | 5.373 | 542,702 | -0.07(-1.32%) |
Aug 19, 2013 | 5.418 | 5.508 | 5.391 | 5.445 | 712,386 | +0.01(+0.17%) |
Aug 16, 2013 | 5.661 | 5.706 | 5.427 | 5.436 | 590,076 | -0.27(-4.73%) |
Aug 15, 2013 | 5.508 | 5.724 | 5.490 | 5.706 | 641,746 | +0.13(+2.26%) |
Aug 14, 2013 | 5.634 | 5.679 | 5.535 | 5.580 | 669,609 | -0.05(-0.80%) |
Aug 13, 2013 | 5.652 | 5.706 | 5.571 | 5.625 | 593,510 | -0.04(-0.64%) |
Aug 12, 2013 | 5.544 | 5.751 | 5.544 | 5.661 | 420,246 | +0.05(+0.96%) |
Aug 09, 2013 | 5.625 | 5.661 | 5.538 | 5.607 | 283,858 | -0.05(-0.80%) |
Aug 08, 2013 | 5.679 | 5.805 | 5.612 | 5.652 | 369,794 | +0.05(+0.80%) |
Aug 07, 2013 | 5.616 | 5.697 | 5.598 | 5.607 | 406,015 | -0.02(-0.32%) |
Aug 06, 2013 | 5.643 | 5.670 | 5.499 | 5.625 | 463,445 | -0.02(-0.32%) |
Aug 05, 2013 | 5.625 | 5.706 | 5.589 | 5.643 | 440,484 | +0.03(+0.48%) |
Aug 02, 2013 | 5.562 | 5.670 | 5.535 | 5.616 | 314,667 | +0.03(+0.48%) |