Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 4.560 | 4.560 | 4.360 | 4.529 | 22,990 | +0.15(+3.40%) |
Oct 30, 2013 | 4.420 | 4.500 | 4.330 | 4.380 | 6,728 | -0.02(-0.45%) |
Oct 29, 2013 | 4.450 | 4.470 | 4.400 | 4.400 | 2,523 | -0.05(-1.12%) |
Oct 28, 2013 | 4.510 | 4.550 | 4.450 | 4.450 | 12,077 | +0.00(+0.00%) |
Oct 25, 2013 | 4.430 | 4.555 | 4.370 | 4.450 | 17,056 | +0.08(+1.83%) |
Oct 24, 2013 | 4.395 | 4.400 | 4.370 | 4.370 | 9,984 | -0.05(-1.13%) |
Oct 23, 2013 | 4.420 | 4.490 | 4.390 | 4.420 | 12,054 | +0.01(+0.23%) |
Oct 22, 2013 | 4.420 | 4.490 | 4.360 | 4.410 | 5,020 | -0.03(-0.68%) |
Oct 21, 2013 | 4.450 | 4.470 | 4.400 | 4.440 | 6,500 | +0.00(+0.00%) |
Oct 18, 2013 | 4.360 | 4.484 | 4.320 | 4.440 | 13,548 | +0.09(+2.07%) |
Oct 17, 2013 | 4.390 | 4.490 | 4.260 | 4.350 | 12,490 | -0.01(-0.23%) |
Oct 16, 2013 | 4.490 | 4.600 | 4.350 | 4.360 | 9,000 | -0.02(-0.46%) |
Oct 15, 2013 | 4.450 | 4.500 | 4.380 | 4.380 | 5,771 | -0.01(-0.23%) |
Oct 14, 2013 | 4.630 | 4.700 | 4.350 | 4.390 | 24,279 | -0.24(-5.18%) |
Oct 11, 2013 | 4.631 | 4.650 | 4.550 | 4.630 | 6,505 | -0.08(-1.70%) |
Oct 10, 2013 | 4.950 | 4.950 | 4.644 | 4.710 | 9,682 | +0.04(+0.86%) |
Oct 09, 2013 | 4.590 | 4.700 | 4.550 | 4.670 | 8,100 | +0.07(+1.52%) |
Oct 08, 2013 | 4.751 | 4.760 | 4.510 | 4.600 | 28,556 | -0.16(-3.36%) |
Oct 07, 2013 | 4.950 | 5.000 | 4.760 | 4.760 | 22,534 | -0.21(-4.23%) |
Oct 04, 2013 | 4.890 | 5.050 | 4.580 | 4.970 | 53,422 | +0.07(+1.43%) |
Oct 03, 2013 | 4.950 | 5.099 | 4.890 | 4.900 | 35,565 | -0.09(-1.80%) |
Oct 02, 2013 | 4.910 | 5.050 | 4.880 | 4.990 | 10,379 | -0.01(-0.20%) |
Oct 01, 2013 | 5.000 | 5.010 | 4.860 | 5.000 | 18,820 | +0.04(+0.81%) |
Sep 30, 2013 | 4.990 | 4.990 | 4.871 | 4.960 | 21,718 | -0.02(-0.40%) |
Sep 27, 2013 | 4.940 | 5.050 | 4.940 | 4.980 | 17,905 | +0.00(+0.00%) |
Sep 26, 2013 | 4.950 | 5.250 | 4.850 | 4.980 | 57,960 | -0.02(-0.40%) |
Sep 25, 2013 | 4.920 | 5.000 | 4.790 | 5.000 | 77,780 | +0.03(+0.60%) |
Sep 24, 2013 | 4.950 | 5.000 | 4.810 | 4.970 | 18,211 | +0.04(+0.81%) |
Sep 23, 2013 | 4.950 | 5.020 | 4.794 | 4.930 | 11,662 | -0.05(-1.00%) |
Sep 20, 2013 | 4.630 | 4.980 | 4.500 | 4.980 | 12,086 | +0.40(+8.73%) |
Sep 19, 2013 | 4.710 | 4.710 | 4.550 | 4.580 | 25,370 | -0.15(-3.17%) |
Sep 18, 2013 | 4.790 | 4.840 | 4.730 | 4.730 | 18,227 | +0.02(+0.42%) |
Sep 17, 2013 | 4.700 | 4.870 | 4.700 | 4.710 | 5,062 | -0.09(-1.87%) |
Sep 16, 2013 | 4.790 | 5.000 | 4.780 | 4.800 | 40,534 | +0.01(+0.21%) |
Sep 13, 2013 | 4.780 | 4.870 | 4.680 | 4.790 | 15,608 | +0.00(+0.00%) |
Sep 12, 2013 | 4.690 | 4.870 | 4.600 | 4.790 | 11,518 | +0.03(+0.63%) |
Sep 11, 2013 | 4.470 | 4.760 | 4.470 | 4.760 | 1,966 | +0.12(+2.59%) |
Sep 10, 2013 | 4.530 | 4.740 | 4.510 | 4.640 | 17,082 | -0.08(-1.69%) |
Sep 09, 2013 | 4.740 | 4.840 | 4.670 | 4.720 | 17,386 | +0.00(+0.00%) |
Sep 06, 2013 | 4.620 | 4.720 | 4.580 | 4.720 | 3,700 | +0.16(+3.51%) |
Sep 05, 2013 | 4.636 | 4.636 | 4.470 | 4.560 | 1,051 | +0.04(+0.88%) |
Sep 04, 2013 | 4.440 | 4.640 | 4.310 | 4.520 | 23,944 | -0.01(-0.22%) |
Sep 03, 2013 | 4.822 | 4.870 | 4.510 | 4.530 | 13,600 | -0.24(-5.03%) |
Aug 30, 2013 | 4.600 | 4.840 | 4.600 | 4.770 | 20,175 | +0.12(+2.58%) |
Aug 29, 2013 | 4.780 | 4.800 | 4.525 | 4.650 | 6,000 | -0.06(-1.27%) |
Aug 28, 2013 | 4.640 | 4.790 | 4.640 | 4.710 | 5,714 | +0.03(+0.64%) |
Aug 27, 2013 | 4.600 | 4.680 | 4.500 | 4.680 | 9,667 | +0.02(+0.43%) |
Aug 26, 2013 | 4.580 | 4.730 | 4.580 | 4.660 | 16,442 | +0.12(+2.64%) |
Aug 23, 2013 | 4.520 | 4.560 | 4.390 | 4.540 | 9,887 | +0.10(+2.25%) |
Aug 22, 2013 | 4.480 | 4.622 | 4.420 | 4.440 | 8,750 | +0.01(+0.23%) |
Aug 21, 2013 | 4.800 | 4.800 | 4.400 | 4.430 | 34,069 | -0.27(-5.74%) |
Aug 20, 2013 | 4.599 | 4.740 | 4.460 | 4.700 | 6,750 | +0.26(+5.86%) |
Aug 19, 2013 | 4.570 | 4.692 | 4.330 | 4.440 | 22,272 | -0.20(-4.31%) |
Aug 16, 2013 | 4.790 | 4.800 | 4.520 | 4.640 | 19,890 | -0.16(-3.33%) |
Aug 15, 2013 | 4.850 | 4.850 | 4.760 | 4.800 | 14,270 | -0.13(-2.64%) |
Aug 14, 2013 | 4.890 | 5.000 | 4.800 | 4.930 | 7,406 | +0.09(+1.86%) |
Aug 13, 2013 | 5.040 | 5.040 | 4.810 | 4.840 | 5,087 | -0.20(-3.97%) |
Aug 12, 2013 | 4.880 | 5.130 | 4.850 | 5.040 | 9,195 | +0.24(+5.00%) |
Aug 09, 2013 | 4.810 | 5.130 | 4.790 | 4.800 | 21,037 | -0.02(-0.41%) |
Aug 08, 2013 | 4.900 | 4.900 | 4.820 | 4.820 | 8,700 | -0.04(-0.82%) |
Aug 07, 2013 | 4.960 | 5.060 | 4.830 | 4.860 | 5,500 | -0.11(-2.21%) |
Aug 06, 2013 | 5.100 | 5.160 | 4.960 | 4.970 | 15,196 | -0.20(-3.87%) |
Aug 05, 2013 | 5.212 | 5.212 | 5.040 | 5.170 | 4,602 | -0.07(-1.34%) |
Aug 02, 2013 | 5.220 | 5.310 | 5.190 | 5.240 | 32,337 | +0.07(+1.35%) |