Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.231 | 5.297 | 5.154 | 5.154 | 1,583,376 | -0.09(-1.66%) |
Oct 30, 2013 | 5.347 | 5.354 | 5.241 | 5.241 | 1,357,757 | -0.12(-2.24%) |
Oct 29, 2013 | 5.374 | 5.394 | 5.331 | 5.361 | 1,030,078 | +0.01(+0.19%) |
Oct 28, 2013 | 5.341 | 5.374 | 5.329 | 5.351 | 1,004,119 | +0.03(+0.56%) |
Oct 25, 2013 | 5.291 | 5.381 | 5.261 | 5.321 | 1,198,718 | +0.06(+1.08%) |
Oct 24, 2013 | 5.264 | 5.274 | 5.217 | 5.264 | 720,886 | +0.03(+0.64%) |
Oct 23, 2013 | 5.167 | 5.251 | 5.150 | 5.231 | 1,293,271 | +0.06(+1.16%) |
Oct 22, 2013 | 5.110 | 5.180 | 5.100 | 5.170 | 941,580 | +0.08(+1.51%) |
Oct 21, 2013 | 5.110 | 5.129 | 5.084 | 5.094 | 1,363,395 | -0.01(-0.26%) |
Oct 18, 2013 | 5.110 | 5.137 | 5.080 | 5.107 | 1,758,178 | +0.03(+0.59%) |
Oct 17, 2013 | 5.067 | 5.107 | 5.044 | 5.077 | 1,375,310 | +0.01(+0.20%) |
Oct 16, 2013 | 5.057 | 5.090 | 5.027 | 5.067 | 904,188 | +0.03(+0.60%) |
Oct 15, 2013 | 5.067 | 5.087 | 5.026 | 5.037 | 1,121,928 | -0.03(-0.53%) |
Oct 14, 2013 | 5.034 | 5.084 | 5.010 | 5.064 | 726,593 | -0.01(-0.13%) |
Oct 11, 2013 | 5.007 | 5.087 | 5.007 | 5.070 | 1,230,193 | +0.06(+1.20%) |
Oct 10, 2013 | 5.020 | 5.040 | 4.980 | 5.010 | 809,378 | +0.04(+0.81%) |
Oct 09, 2013 | 4.987 | 5.027 | 4.960 | 4.970 | 1,229,689 | -0.02(-0.33%) |
Oct 08, 2013 | 5.037 | 5.047 | 4.963 | 4.987 | 1,177,558 | -0.01(-0.13%) |
Oct 07, 2013 | 5.017 | 5.074 | 4.990 | 4.994 | 708,474 | -0.06(-1.12%) |
Oct 04, 2013 | 5.007 | 5.070 | 4.990 | 5.050 | 598,187 | +0.04(+0.80%) |
Oct 03, 2013 | 5.037 | 5.037 | 4.934 | 5.010 | 1,235,055 | -0.03(-0.53%) |
Oct 02, 2013 | 5.060 | 5.087 | 5.032 | 5.037 | 767,475 | -0.04(-0.79%) |
Oct 01, 2013 | 5.104 | 5.130 | 5.070 | 5.077 | 1,631,531 | -0.01(-0.13%) |
Sep 27, 2013 | 5.104 | 5.134 | 5.057 | 5.084 | 1,117,920 | -0.04(-0.72%) |
Sep 26, 2013 | 5.170 | 5.204 | 5.097 | 5.120 | 1,098,231 | -0.04(-0.78%) |
Sep 25, 2013 | 5.070 | 5.221 | 5.070 | 5.160 | 1,801,421 | +0.09(+1.78%) |
Sep 24, 2013 | 5.037 | 5.100 | 5.020 | 5.070 | 1,178,044 | +0.03(+0.66%) |
Sep 23, 2013 | 4.997 | 5.074 | 4.990 | 5.037 | 1,185,590 | +0.04(+0.73%) |
Sep 20, 2013 | 5.037 | 5.054 | 4.974 | 5.000 | 2,327,411 | -0.03(-0.53%) |
Sep 19, 2013 | 5.030 | 5.040 | 5.007 | 5.027 | 754,077 | +0.00(+0.07%) |
Sep 18, 2013 | 5.007 | 5.044 | 4.987 | 5.024 | 1,546,308 | +0.03(+0.53%) |
Sep 17, 2013 | 5.024 | 5.034 | 4.977 | 4.997 | 1,280,406 | -0.02(-0.40%) |
Sep 16, 2013 | 5.027 | 5.070 | 5.004 | 5.017 | 1,054,006 | +0.03(+0.54%) |
Sep 13, 2013 | 4.967 | 5.000 | 4.940 | 4.990 | 884,137 | +0.03(+0.61%) |
Sep 12, 2013 | 4.937 | 4.967 | 4.913 | 4.960 | 1,863,262 | +0.03(+0.68%) |
Sep 11, 2013 | 4.933 | 4.943 | 4.893 | 4.927 | 1,024,628 | -0.01(-0.14%) |
Sep 10, 2013 | 4.790 | 4.947 | 4.763 | 4.933 | 3,015,047 | +0.05(+1.03%) |
Sep 09, 2013 | 4.877 | 4.917 | 4.830 | 4.883 | 2,286,065 | -0.06(-1.28%) |
Sep 06, 2013 | 4.960 | 5.020 | 4.913 | 4.947 | 1,151,135 | +0.02(+0.34%) |
Sep 05, 2013 | 4.940 | 4.984 | 4.913 | 4.930 | 842,051 | +0.01(+0.14%) |
Sep 04, 2013 | 4.880 | 4.957 | 4.867 | 4.923 | 1,010,934 | +0.05(+0.96%) |
Sep 03, 2013 | 4.893 | 4.960 | 4.850 | 4.877 | 1,315,123 | +0.04(+0.83%) |
Aug 30, 2013 | 4.860 | 4.893 | 4.827 | 4.837 | 1,021,495 | -0.04(-0.75%) |
Aug 29, 2013 | 4.873 | 4.883 | 4.857 | 4.873 | 842,231 | +0.01(+0.14%) |
Aug 28, 2013 | 4.840 | 4.903 | 4.823 | 4.867 | 866,476 | +0.02(+0.41%) |
Aug 27, 2013 | 4.883 | 4.903 | 4.827 | 4.847 | 913,619 | -0.08(-1.63%) |
Aug 26, 2013 | 4.923 | 4.953 | 4.900 | 4.927 | 800,939 | +0.00(+0.07%) |
Aug 23, 2013 | 4.960 | 4.960 | 4.893 | 4.923 | 909,872 | -0.03(-0.54%) |
Aug 22, 2013 | 4.933 | 4.963 | 4.920 | 4.950 | 698,219 | +0.02(+0.47%) |
Aug 21, 2013 | 4.943 | 4.987 | 4.904 | 4.927 | 1,377,751 | -0.02(-0.47%) |
Aug 20, 2013 | 4.780 | 4.953 | 4.751 | 4.950 | 1,637,379 | +0.20(+4.22%) |
Aug 19, 2013 | 4.850 | 4.883 | 4.743 | 4.750 | 1,577,591 | -0.12(-2.47%) |
Aug 16, 2013 | 4.847 | 4.913 | 4.840 | 4.870 | 844,861 | +0.01(+0.14%) |
Aug 15, 2013 | 4.913 | 4.933 | 4.857 | 4.863 | 1,095,376 | -0.08(-1.62%) |
Aug 14, 2013 | 4.943 | 4.990 | 4.908 | 4.943 | 1,228,081 | +0.01(+0.14%) |
Aug 13, 2013 | 4.947 | 4.957 | 4.877 | 4.937 | 1,041,183 | -0.00(-0.07%) |
Aug 12, 2013 | 4.853 | 4.957 | 4.832 | 4.940 | 1,431,156 | +0.08(+1.72%) |
Aug 09, 2013 | 4.873 | 4.905 | 4.830 | 4.857 | 1,206,978 | -0.08(-1.69%) |
Aug 08, 2013 | 4.967 | 4.990 | 4.897 | 4.940 | 1,953,512 | +0.04(+0.89%) |
Aug 07, 2013 | 4.887 | 4.943 | 4.887 | 4.897 | 1,558,375 | +0.01(+0.27%) |
Aug 06, 2013 | 4.843 | 4.920 | 4.770 | 4.883 | 2,257,137 | +0.04(+0.83%) |
Aug 05, 2013 | 4.853 | 4.913 | 4.783 | 4.843 | 862,782 | -0.00(-0.07%) |
Aug 02, 2013 | 4.676 | 4.880 | 4.676 | 4.847 | 1,733,157 | +0.16(+3.42%) |