Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.026 | 5.072 | 5.007 | 5.053 | 0 | +0.03(+0.68%) |
Oct 30, 2013 | 5.060 | 5.060 | 5.003 | 5.019 | 137,274 | -0.03(-0.53%) |
Oct 29, 2013 | 5.045 | 5.049 | 5.015 | 5.045 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 5.068 | 5.068 | 5.019 | 5.045 | 0 | -0.03(-0.67%) |
Oct 25, 2013 | 5.091 | 5.095 | 5.041 | 5.079 | 0 | +0.00(+0.07%) |
Oct 24, 2013 | 5.076 | 5.083 | 5.045 | 5.076 | 76,907 | +0.00(+0.07%) |
Oct 23, 2013 | 5.030 | 5.076 | 5.030 | 5.072 | 0 | +0.04(+0.76%) |
Oct 22, 2013 | 5.083 | 5.083 | 5.008 | 5.034 | 273,567 | -0.03(-0.53%) |
Oct 21, 2013 | 5.098 | 5.098 | 5.045 | 5.060 | 164,715 | -0.05(-0.89%) |
Oct 18, 2013 | 5.114 | 5.114 | 5.060 | 5.106 | 159,341 | +0.03(+0.60%) |
Oct 17, 2013 | 5.045 | 5.121 | 5.003 | 5.076 | 173,479 | +0.01(+0.13%) |
Oct 16, 2013 | 5.065 | 5.114 | 5.049 | 5.069 | 215,261 | +0.02(+0.45%) |
Oct 15, 2013 | 5.061 | 5.095 | 5.043 | 5.046 | 90,700 | -0.02(-0.37%) |
Oct 14, 2013 | 5.061 | 5.080 | 5.031 | 5.065 | 107,014 | -0.00(-0.07%) |
Oct 11, 2013 | 5.065 | 5.077 | 5.042 | 5.069 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 5.039 | 5.073 | 5.020 | 5.069 | 115,496 | +0.07(+1.44%) |
Oct 09, 2013 | 4.978 | 5.027 | 4.948 | 4.997 | 0 | +0.03(+0.68%) |
Oct 08, 2013 | 5.058 | 5.058 | 4.929 | 4.963 | 364,010 | -0.08(-1.50%) |
Oct 07, 2013 | 5.099 | 5.122 | 5.039 | 5.039 | 0 | -0.05(-1.04%) |
Oct 04, 2013 | 5.073 | 5.129 | 5.065 | 5.092 | 225,682 | +0.00(+0.07%) |
Oct 03, 2013 | 5.095 | 5.133 | 5.061 | 5.088 | 0 | -0.01(-0.15%) |
Oct 02, 2013 | 5.152 | 5.152 | 5.061 | 5.095 | 273,469 | -0.04(-0.81%) |
Oct 01, 2013 | 5.209 | 5.209 | 5.107 | 5.137 | 256,827 | +0.06(+1.27%) |
Sep 27, 2013 | 5.073 | 5.149 | 5.050 | 5.073 | 0 | -0.02(-0.44%) |
Sep 26, 2013 | 5.118 | 5.118 | 5.054 | 5.095 | 167,299 | -0.01(-0.15%) |
Sep 25, 2013 | 5.137 | 5.143 | 5.065 | 5.103 | 211,118 | -0.02(-0.30%) |
Sep 24, 2013 | 5.107 | 5.201 | 5.099 | 5.118 | 165,033 | -0.02(-0.29%) |
Sep 23, 2013 | 5.212 | 5.220 | 5.099 | 5.133 | 228,448 | -0.09(-1.74%) |
Sep 20, 2013 | 5.171 | 5.228 | 5.061 | 5.224 | 0 | +0.07(+1.32%) |
Sep 19, 2013 | 5.171 | 5.209 | 5.088 | 5.156 | 356,409 | -0.01(-0.22%) |
Sep 18, 2013 | 5.099 | 5.175 | 5.031 | 5.167 | 0 | +0.09(+1.84%) |
Sep 17, 2013 | 5.059 | 5.127 | 5.042 | 5.074 | 0 | +0.03(+0.60%) |
Sep 16, 2013 | 5.104 | 5.149 | 4.991 | 5.044 | 0 | -0.06(-1.25%) |
Sep 13, 2013 | 5.051 | 5.149 | 4.991 | 5.107 | 0 | +0.07(+1.34%) |
Sep 12, 2013 | 5.032 | 5.077 | 5.028 | 5.040 | 0 | +0.02(+0.30%) |
Sep 11, 2013 | 4.991 | 5.044 | 4.954 | 5.025 | 0 | +0.05(+0.98%) |
Sep 10, 2013 | 4.976 | 5.021 | 4.927 | 4.976 | 446,968 | +0.01(+0.15%) |
Sep 09, 2013 | 4.942 | 4.995 | 4.927 | 4.969 | 0 | +0.02(+0.46%) |
Sep 06, 2013 | 4.987 | 5.002 | 4.920 | 4.946 | 0 | -0.04(-0.83%) |
Sep 05, 2013 | 4.984 | 5.021 | 4.935 | 4.987 | 0 | +0.02(+0.45%) |
Sep 04, 2013 | 4.957 | 4.995 | 4.901 | 4.965 | 0 | -0.00(-0.08%) |
Sep 03, 2013 | 5.017 | 5.032 | 4.822 | 4.969 | 0 | -0.00(-0.08%) |
Aug 30, 2013 | 4.946 | 5.032 | 4.901 | 4.972 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 4.935 | 5.047 | 4.927 | 4.972 | 153,432 | +0.05(+0.99%) |
Aug 28, 2013 | 5.002 | 5.025 | 4.916 | 4.924 | 0 | -0.07(-1.35%) |
Aug 27, 2013 | 5.010 | 5.035 | 4.971 | 4.991 | 212,962 | -0.05(-1.04%) |
Aug 26, 2013 | 5.104 | 5.104 | 4.961 | 5.044 | 0 | -0.05(-0.96%) |
Aug 23, 2013 | 5.059 | 5.194 | 4.995 | 5.092 | 0 | +0.03(+0.52%) |
Aug 22, 2013 | 5.002 | 5.100 | 4.931 | 5.066 | 200,704 | +0.08(+1.50%) |
Aug 21, 2013 | 4.931 | 5.010 | 4.897 | 4.991 | 0 | +0.04(+0.76%) |
Aug 20, 2013 | 4.852 | 4.984 | 4.770 | 4.954 | 455,544 | +0.07(+1.46%) |
Aug 19, 2013 | 4.984 | 5.055 | 4.849 | 4.882 | 732,249 | -0.12(-2.49%) |
Aug 16, 2013 | 4.988 | 5.037 | 4.947 | 5.007 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 5.093 | 5.111 | 4.996 | 5.007 | 405,332 | -0.10(-1.97%) |
Aug 14, 2013 | 5.164 | 5.179 | 5.100 | 5.108 | 239,432 | -0.06(-1.15%) |
Aug 13, 2013 | 5.167 | 5.212 | 5.115 | 5.167 | 525,844 | +0.03(+0.51%) |
Aug 12, 2013 | 5.220 | 5.257 | 5.111 | 5.141 | 706,611 | -0.07(-1.43%) |
Aug 09, 2013 | 5.238 | 5.287 | 5.205 | 5.216 | 431,497 | -0.01(-0.21%) |
Aug 08, 2013 | 5.261 | 5.287 | 5.201 | 5.227 | 262,180 | -0.02(-0.43%) |
Aug 07, 2013 | 5.249 | 5.287 | 5.171 | 5.249 | 426,715 | -0.04(-0.78%) |
Aug 06, 2013 | 5.294 | 5.319 | 5.261 | 5.290 | 357,197 | +0.01(+0.28%) |
Aug 05, 2013 | 5.287 | 5.298 | 5.220 | 5.276 | 323,828 | -0.04(-0.70%) |
Aug 02, 2013 | 5.302 | 5.313 | 5.242 | 5.313 | 640,811 | +0.02(+0.35%) |