Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.360 | 5.428 | 5.281 | 5.281 | 1,545,184 | -0.09(-1.66%) |
Oct 30, 2013 | 5.480 | 5.486 | 5.370 | 5.370 | 1,325,007 | -0.12(-2.24%) |
Oct 29, 2013 | 5.507 | 5.527 | 5.462 | 5.493 | 1,005,232 | +0.01(+0.19%) |
Oct 28, 2013 | 5.473 | 5.507 | 5.461 | 5.483 | 979,899 | +0.03(+0.56%) |
Oct 25, 2013 | 5.421 | 5.514 | 5.391 | 5.452 | 1,169,804 | +0.06(+1.08%) |
Oct 24, 2013 | 5.394 | 5.404 | 5.346 | 5.394 | 703,498 | +0.03(+0.64%) |
Oct 23, 2013 | 5.295 | 5.380 | 5.278 | 5.360 | 1,262,076 | +0.06(+1.16%) |
Oct 22, 2013 | 5.237 | 5.309 | 5.226 | 5.298 | 918,868 | +0.08(+1.51%) |
Oct 21, 2013 | 5.237 | 5.256 | 5.209 | 5.220 | 1,330,509 | -0.01(-0.26%) |
Oct 18, 2013 | 5.237 | 5.264 | 5.206 | 5.233 | 1,715,770 | +0.03(+0.59%) |
Oct 17, 2013 | 5.192 | 5.233 | 5.168 | 5.202 | 1,342,136 | +0.01(+0.20%) |
Oct 16, 2013 | 5.182 | 5.216 | 5.151 | 5.192 | 882,379 | +0.03(+0.60%) |
Oct 15, 2013 | 5.192 | 5.213 | 5.151 | 5.161 | 1,094,866 | -0.03(-0.53%) |
Oct 14, 2013 | 5.158 | 5.210 | 5.134 | 5.189 | 709,067 | -0.01(-0.13%) |
Oct 11, 2013 | 5.131 | 5.213 | 5.131 | 5.196 | 1,200,520 | +0.06(+1.20%) |
Oct 10, 2013 | 5.144 | 5.165 | 5.103 | 5.134 | 789,855 | +0.04(+0.81%) |
Oct 09, 2013 | 5.110 | 5.152 | 5.083 | 5.093 | 1,200,029 | -0.02(-0.33%) |
Oct 08, 2013 | 5.161 | 5.172 | 5.086 | 5.110 | 1,149,155 | -0.01(-0.13%) |
Oct 07, 2013 | 5.141 | 5.199 | 5.114 | 5.117 | 691,385 | -0.06(-1.12%) |
Oct 04, 2013 | 5.131 | 5.196 | 5.114 | 5.175 | 583,759 | +0.04(+0.80%) |
Oct 03, 2013 | 5.161 | 5.161 | 5.056 | 5.134 | 1,205,265 | -0.03(-0.53%) |
Oct 02, 2013 | 5.185 | 5.213 | 5.156 | 5.161 | 748,963 | -0.04(-0.79%) |
Oct 01, 2013 | 5.230 | 5.257 | 5.196 | 5.202 | 1,592,178 | -0.01(-0.13%) |
Sep 27, 2013 | 5.230 | 5.261 | 5.182 | 5.209 | 1,090,955 | -0.04(-0.72%) |
Sep 26, 2013 | 5.298 | 5.332 | 5.223 | 5.247 | 1,071,741 | -0.04(-0.78%) |
Sep 25, 2013 | 5.196 | 5.350 | 5.196 | 5.288 | 1,757,969 | +0.09(+1.78%) |
Sep 24, 2013 | 5.161 | 5.226 | 5.144 | 5.196 | 1,149,629 | +0.03(+0.66%) |
Sep 23, 2013 | 5.120 | 5.199 | 5.114 | 5.161 | 1,156,993 | +0.04(+0.73%) |
Sep 20, 2013 | 5.161 | 5.179 | 5.096 | 5.124 | 2,271,273 | -0.03(-0.53%) |
Sep 19, 2013 | 5.155 | 5.165 | 5.131 | 5.151 | 735,889 | +0.00(+0.07%) |
Sep 18, 2013 | 5.131 | 5.168 | 5.110 | 5.148 | 1,509,010 | +0.03(+0.53%) |
Sep 17, 2013 | 5.148 | 5.158 | 5.100 | 5.120 | 1,249,522 | -0.02(-0.40%) |
Sep 16, 2013 | 5.151 | 5.196 | 5.127 | 5.141 | 1,028,582 | +0.03(+0.54%) |
Sep 13, 2013 | 5.090 | 5.124 | 5.062 | 5.114 | 862,811 | +0.03(+0.61%) |
Sep 12, 2013 | 5.059 | 5.090 | 5.035 | 5.083 | 1,818,319 | +0.03(+0.68%) |
Sep 11, 2013 | 5.055 | 5.066 | 5.014 | 5.049 | 999,914 | -0.01(-0.14%) |
Sep 10, 2013 | 4.908 | 5.069 | 4.881 | 5.055 | 2,942,322 | +0.05(+1.03%) |
Sep 09, 2013 | 4.997 | 5.038 | 4.949 | 5.004 | 2,230,924 | -0.06(-1.28%) |
Sep 06, 2013 | 5.083 | 5.144 | 5.035 | 5.069 | 1,123,369 | +0.02(+0.34%) |
Sep 05, 2013 | 5.062 | 5.107 | 5.035 | 5.052 | 821,740 | +0.01(+0.14%) |
Sep 04, 2013 | 5.001 | 5.079 | 4.987 | 5.045 | 986,550 | +0.05(+0.96%) |
Sep 03, 2013 | 5.014 | 5.083 | 4.970 | 4.997 | 1,283,401 | +0.04(+0.83%) |
Aug 30, 2013 | 4.980 | 5.014 | 4.946 | 4.956 | 996,855 | -0.04(-0.75%) |
Aug 29, 2013 | 4.994 | 5.004 | 4.977 | 4.994 | 821,916 | +0.01(+0.14%) |
Aug 28, 2013 | 4.960 | 5.025 | 4.943 | 4.987 | 845,576 | +0.02(+0.41%) |
Aug 27, 2013 | 5.004 | 5.025 | 4.946 | 4.966 | 891,582 | -0.08(-1.63%) |
Aug 26, 2013 | 5.045 | 5.076 | 5.021 | 5.049 | 781,620 | +0.00(+0.07%) |
Aug 23, 2013 | 5.083 | 5.083 | 5.014 | 5.045 | 887,925 | -0.03(-0.54%) |
Aug 22, 2013 | 5.055 | 5.086 | 5.042 | 5.072 | 681,378 | +0.02(+0.47%) |
Aug 21, 2013 | 5.066 | 5.110 | 5.025 | 5.049 | 1,344,519 | -0.02(-0.47%) |
Aug 20, 2013 | 4.898 | 5.076 | 4.869 | 5.072 | 1,597,885 | +0.21(+4.22%) |
Aug 19, 2013 | 4.970 | 5.004 | 4.860 | 4.867 | 1,539,538 | -0.12(-2.47%) |
Aug 16, 2013 | 4.966 | 5.035 | 4.960 | 4.990 | 824,483 | +0.01(+0.14%) |
Aug 15, 2013 | 5.035 | 5.055 | 4.977 | 4.984 | 1,068,955 | -0.08(-1.62%) |
Aug 14, 2013 | 5.066 | 5.114 | 5.029 | 5.066 | 1,198,459 | +0.01(+0.14%) |
Aug 13, 2013 | 5.069 | 5.079 | 4.997 | 5.059 | 1,016,069 | -0.00(-0.07%) |
Aug 12, 2013 | 4.973 | 5.079 | 4.951 | 5.062 | 1,396,635 | +0.09(+1.72%) |
Aug 09, 2013 | 4.994 | 5.027 | 4.949 | 4.977 | 1,177,865 | -0.09(-1.69%) |
Aug 08, 2013 | 5.090 | 5.114 | 5.018 | 5.062 | 1,906,392 | +0.04(+0.89%) |
Aug 07, 2013 | 5.008 | 5.066 | 5.008 | 5.018 | 1,520,786 | +0.01(+0.27%) |
Aug 06, 2013 | 4.963 | 5.042 | 4.888 | 5.004 | 2,202,694 | +0.04(+0.83%) |
Aug 05, 2013 | 4.973 | 5.035 | 4.901 | 4.963 | 841,972 | -0.00(-0.07%) |
Aug 02, 2013 | 4.792 | 5.001 | 4.792 | 4.966 | 1,691,352 | +0.16(+3.42%) |