Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.227 | 5.293 | 5.150 | 5.150 | 1,584,523 | -0.09(-1.66%) |
Oct 30, 2013 | 5.343 | 5.350 | 5.237 | 5.237 | 1,358,740 | -0.12(-2.24%) |
Oct 29, 2013 | 5.370 | 5.390 | 5.327 | 5.357 | 1,030,824 | +0.01(+0.19%) |
Oct 28, 2013 | 5.337 | 5.370 | 5.325 | 5.347 | 1,004,846 | +0.03(+0.56%) |
Oct 25, 2013 | 5.287 | 5.377 | 5.257 | 5.317 | 1,199,587 | +0.06(+1.08%) |
Oct 24, 2013 | 5.260 | 5.270 | 5.213 | 5.260 | 721,408 | +0.03(+0.64%) |
Oct 23, 2013 | 5.163 | 5.247 | 5.147 | 5.227 | 1,294,208 | +0.06(+1.16%) |
Oct 22, 2013 | 5.107 | 5.177 | 5.097 | 5.167 | 942,262 | +0.08(+1.51%) |
Oct 21, 2013 | 5.107 | 5.126 | 5.080 | 5.090 | 1,364,383 | -0.01(-0.26%) |
Oct 18, 2013 | 5.107 | 5.133 | 5.077 | 5.103 | 1,759,452 | +0.03(+0.59%) |
Oct 17, 2013 | 5.063 | 5.103 | 5.040 | 5.073 | 1,376,306 | +0.01(+0.20%) |
Oct 16, 2013 | 5.053 | 5.087 | 5.023 | 5.063 | 904,843 | +0.03(+0.60%) |
Oct 15, 2013 | 5.063 | 5.083 | 5.023 | 5.033 | 1,122,741 | -0.03(-0.53%) |
Oct 14, 2013 | 5.030 | 5.081 | 5.007 | 5.060 | 727,120 | -0.01(-0.13%) |
Oct 11, 2013 | 5.003 | 5.083 | 5.003 | 5.067 | 1,231,084 | +0.06(+1.20%) |
Oct 10, 2013 | 5.017 | 5.037 | 4.977 | 5.007 | 809,964 | +0.04(+0.81%) |
Oct 09, 2013 | 4.983 | 5.024 | 4.957 | 4.967 | 1,230,580 | -0.02(-0.33%) |
Oct 08, 2013 | 5.033 | 5.043 | 4.960 | 4.983 | 1,178,411 | -0.01(-0.13%) |
Oct 07, 2013 | 5.013 | 5.070 | 4.987 | 4.990 | 708,988 | -0.06(-1.12%) |
Oct 04, 2013 | 5.003 | 5.067 | 4.987 | 5.047 | 598,621 | +0.04(+0.80%) |
Oct 03, 2013 | 5.033 | 5.033 | 4.930 | 5.007 | 1,235,950 | -0.03(-0.53%) |
Oct 02, 2013 | 5.057 | 5.083 | 5.028 | 5.033 | 768,031 | -0.04(-0.79%) |
Oct 01, 2013 | 5.100 | 5.126 | 5.067 | 5.073 | 1,632,713 | -0.01(-0.13%) |
Sep 27, 2013 | 5.100 | 5.130 | 5.053 | 5.080 | 1,118,729 | -0.04(-0.72%) |
Sep 26, 2013 | 5.167 | 5.200 | 5.093 | 5.117 | 1,099,026 | -0.04(-0.78%) |
Sep 25, 2013 | 5.067 | 5.217 | 5.067 | 5.157 | 1,802,726 | +0.09(+1.78%) |
Sep 24, 2013 | 5.033 | 5.097 | 5.017 | 5.067 | 1,178,897 | +0.03(+0.66%) |
Sep 23, 2013 | 4.993 | 5.070 | 4.987 | 5.033 | 1,186,449 | +0.04(+0.73%) |
Sep 20, 2013 | 5.033 | 5.050 | 4.970 | 4.997 | 2,329,097 | -0.03(-0.53%) |
Sep 19, 2013 | 5.027 | 5.037 | 5.003 | 5.023 | 754,624 | +0.00(+0.07%) |
Sep 18, 2013 | 5.003 | 5.040 | 4.983 | 5.020 | 1,547,428 | +0.03(+0.53%) |
Sep 17, 2013 | 5.020 | 5.030 | 4.973 | 4.993 | 1,281,334 | -0.02(-0.40%) |
Sep 16, 2013 | 5.023 | 5.067 | 5.000 | 5.013 | 1,054,769 | +0.03(+0.54%) |
Sep 13, 2013 | 4.963 | 4.997 | 4.937 | 4.987 | 884,778 | +0.03(+0.61%) |
Sep 12, 2013 | 4.933 | 4.963 | 4.910 | 4.957 | 1,864,611 | +0.03(+0.68%) |
Sep 11, 2013 | 4.930 | 4.940 | 4.890 | 4.923 | 1,025,371 | -0.01(-0.14%) |
Sep 10, 2013 | 4.786 | 4.943 | 4.760 | 4.930 | 3,017,231 | +0.05(+1.03%) |
Sep 09, 2013 | 4.873 | 4.913 | 4.826 | 4.880 | 2,287,722 | -0.06(-1.28%) |
Sep 06, 2013 | 4.957 | 5.017 | 4.910 | 4.943 | 1,151,969 | +0.02(+0.34%) |
Sep 05, 2013 | 4.937 | 4.980 | 4.910 | 4.927 | 842,661 | +0.01(+0.14%) |
Sep 04, 2013 | 4.877 | 4.953 | 4.863 | 4.920 | 1,011,666 | +0.05(+0.96%) |
Sep 03, 2013 | 4.890 | 4.957 | 4.846 | 4.873 | 1,316,075 | +0.04(+0.83%) |
Aug 30, 2013 | 4.857 | 4.890 | 4.823 | 4.833 | 1,022,235 | -0.04(-0.75%) |
Aug 29, 2013 | 4.870 | 4.880 | 4.853 | 4.870 | 842,841 | +0.01(+0.14%) |
Aug 28, 2013 | 4.837 | 4.900 | 4.820 | 4.863 | 867,104 | +0.02(+0.41%) |
Aug 27, 2013 | 4.880 | 4.900 | 4.823 | 4.843 | 914,281 | -0.08(-1.63%) |
Aug 26, 2013 | 4.920 | 4.950 | 4.897 | 4.923 | 801,519 | +0.00(+0.07%) |
Aug 23, 2013 | 4.957 | 4.957 | 4.890 | 4.920 | 910,531 | -0.03(-0.54%) |
Aug 22, 2013 | 4.930 | 4.960 | 4.917 | 4.947 | 698,725 | +0.02(+0.47%) |
Aug 21, 2013 | 4.940 | 4.983 | 4.900 | 4.923 | 1,378,749 | -0.02(-0.47%) |
Aug 20, 2013 | 4.776 | 4.950 | 4.748 | 4.947 | 1,638,565 | +0.20(+4.22%) |
Aug 19, 2013 | 4.846 | 4.880 | 4.740 | 4.746 | 1,578,733 | -0.12(-2.47%) |
Aug 16, 2013 | 4.843 | 4.910 | 4.837 | 4.867 | 845,473 | +0.01(+0.14%) |
Aug 15, 2013 | 4.910 | 4.930 | 4.853 | 4.860 | 1,096,169 | -0.08(-1.62%) |
Aug 14, 2013 | 4.940 | 4.987 | 4.904 | 4.940 | 1,228,970 | +0.01(+0.14%) |
Aug 13, 2013 | 4.943 | 4.953 | 4.873 | 4.933 | 1,041,938 | -0.00(-0.07%) |
Aug 12, 2013 | 4.850 | 4.953 | 4.828 | 4.937 | 1,432,192 | +0.08(+1.72%) |
Aug 09, 2013 | 4.870 | 4.902 | 4.826 | 4.853 | 1,207,852 | -0.08(-1.69%) |
Aug 08, 2013 | 4.963 | 4.987 | 4.893 | 4.937 | 1,954,927 | +0.04(+0.89%) |
Aug 07, 2013 | 4.883 | 4.940 | 4.883 | 4.893 | 1,559,504 | +0.01(+0.27%) |
Aug 06, 2013 | 4.840 | 4.917 | 4.766 | 4.880 | 2,258,772 | +0.04(+0.83%) |
Aug 05, 2013 | 4.850 | 4.910 | 4.780 | 4.840 | 863,408 | -0.00(-0.07%) |
Aug 02, 2013 | 4.673 | 4.877 | 4.673 | 4.843 | 1,734,413 | +0.16(+3.42%) |