Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.649 | 5.780 | 5.317 | 5.634 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.753 | 5.753 | 5.503 | 5.571 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.712 | 5.933 | 5.559 | 5.753 | 0 | -0.25(-4.22%) |
Oct 28, 2013 | 5.578 | 6.332 | 5.552 | 6.007 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.063 | 5.466 | 5.063 | 5.429 | 0 | +0.35(+6.99%) |
Oct 24, 2013 | 4.787 | 5.074 | 4.787 | 5.074 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.037 | 5.037 | 5.034 | 5.034 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 4.985 | 5.033 | 4.985 | 5.033 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.813 | 5.000 | 4.809 | 4.955 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.944 | 4.944 | 4.813 | 4.813 | 2,564 | -0.12(-2.35%) |
Oct 17, 2013 | 4.933 | 4.933 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.918 | 4.933 | 4.850 | 4.929 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.850 | 4.916 | 4.813 | 4.892 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.865 | 4.929 | 4.850 | 4.850 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.817 | 4.847 | 4.817 | 4.817 | 0 | -0.01(-0.31%) |
Oct 10, 2013 | 4.918 | 5.007 | 4.832 | 4.832 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 4.966 | 4.966 | 4.888 | 4.892 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.921 | 5.000 | 4.921 | 4.933 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.892 | 4.913 | 4.888 | 4.892 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.914 | 4.951 | 4.791 | 4.892 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.877 | 4.962 | 4.740 | 4.962 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.873 | 4.921 | 4.873 | 4.884 | 0 | -0.07(-1.50%) |
Oct 01, 2013 | 4.802 | 4.962 | 4.795 | 4.959 | 0 | +0.30(+6.49%) |
Sep 30, 2013 | 4.746 | 4.817 | 4.656 | 4.656 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.716 | 4.716 | 4.638 | 4.653 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.664 | 4.724 | 4.645 | 4.675 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.668 | 4.675 | 4.668 | 4.675 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.753 | 4.809 | 4.630 | 4.701 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.742 | 4.806 | 4.537 | 4.742 | 0 | -0.01(-0.31%) |
Sep 20, 2013 | 4.507 | 4.813 | 4.507 | 4.757 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.720 | 4.817 | 4.591 | 4.705 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.705 | 4.720 | 4.571 | 4.716 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.664 | 4.720 | 4.481 | 4.660 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.496 | 4.653 | 4.444 | 4.653 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.448 | 4.496 | 4.429 | 4.444 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.664 | 4.664 | 4.354 | 4.448 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.541 | 4.642 | 4.492 | 4.638 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.485 | 4.574 | 4.476 | 4.477 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.623 | 4.623 | 4.451 | 4.526 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.664 | 4.664 | 4.548 | 4.642 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 4.582 | 4.656 | 4.526 | 4.656 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.533 | 4.600 | 4.515 | 4.593 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.477 | 4.619 | 4.477 | 4.507 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.336 | 4.589 | 4.336 | 4.429 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.477 | 4.477 | 4.309 | 4.373 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.406 | 4.537 | 4.406 | 4.489 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.433 | 4.455 | 4.388 | 4.418 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.466 | 4.533 | 4.466 | 4.485 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.660 | 4.660 | 4.365 | 4.503 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.664 | 4.664 | 4.332 | 4.634 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.694 | 4.717 | 4.630 | 4.642 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.716 | 4.716 | 4.683 | 4.683 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.720 | 4.739 | 4.671 | 4.716 | 0 | +0.01(+0.32%) |
Aug 16, 2013 | 4.627 | 4.750 | 4.627 | 4.701 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.627 | 4.638 | 4.589 | 4.589 | 9,093 | +0.00(+0.00%) |
Aug 14, 2013 | 4.694 | 4.720 | 4.589 | 4.589 | 0 | -0.10(-2.23%) |
Aug 13, 2013 | 4.690 | 4.694 | 4.690 | 4.694 | 3,781 | +0.00(+0.00%) |
Aug 12, 2013 | 4.671 | 4.724 | 4.668 | 4.694 | 4,368 | -0.01(-0.32%) |
Aug 09, 2013 | 4.739 | 4.783 | 4.630 | 4.709 | 7,938 | +0.00(+0.00%) |
Aug 08, 2013 | 4.615 | 4.742 | 4.571 | 4.709 | 32,858 | +0.11(+2.35%) |
Aug 07, 2013 | 4.496 | 4.615 | 4.496 | 4.600 | 4,081 | +0.04(+0.98%) |
Aug 06, 2013 | 4.466 | 4.608 | 4.388 | 4.556 | 21,904 | +0.12(+2.60%) |
Aug 05, 2013 | 4.403 | 4.515 | 4.295 | 4.440 | 22,931 | +0.05(+1.19%) |
Aug 02, 2013 | 4.317 | 4.406 | 4.216 | 4.388 | 24,761 | +0.05(+1.12%) |