Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.184 | 5.227 | 5.098 | 5.184 | 509,202 | -0.03(-0.63%) |
Oct 30, 2013 | 5.336 | 5.336 | 5.157 | 5.217 | 298,143 | -0.09(-1.74%) |
Oct 29, 2013 | 5.322 | 5.348 | 5.177 | 5.309 | 236,802 | +0.01(+0.12%) |
Oct 28, 2013 | 5.117 | 5.408 | 5.098 | 5.303 | 685,859 | +0.18(+3.48%) |
Oct 25, 2013 | 5.124 | 5.124 | 5.032 | 5.124 | 203,148 | +0.04(+0.78%) |
Oct 24, 2013 | 4.998 | 5.123 | 4.969 | 5.084 | 177,928 | +0.11(+2.26%) |
Oct 23, 2013 | 4.998 | 5.012 | 4.879 | 4.972 | 296,769 | -0.03(-0.53%) |
Oct 22, 2013 | 5.025 | 5.045 | 4.985 | 4.998 | 159,371 | +0.05(+0.93%) |
Oct 21, 2013 | 4.992 | 5.005 | 4.899 | 4.952 | 356,989 | -0.01(-0.27%) |
Oct 18, 2013 | 4.787 | 5.005 | 4.787 | 4.965 | 576,435 | +0.22(+4.74%) |
Oct 17, 2013 | 4.542 | 4.751 | 4.529 | 4.741 | 356,083 | +0.19(+4.22%) |
Oct 16, 2013 | 4.529 | 4.575 | 4.489 | 4.549 | 271,935 | +0.05(+1.03%) |
Oct 15, 2013 | 4.496 | 4.546 | 4.470 | 4.503 | 299,689 | +0.03(+0.59%) |
Oct 14, 2013 | 4.483 | 4.575 | 4.463 | 4.476 | 426,496 | -0.02(-0.44%) |
Oct 11, 2013 | 4.390 | 4.516 | 4.377 | 4.496 | 264,385 | +0.08(+1.80%) |
Oct 10, 2013 | 4.443 | 4.522 | 4.380 | 4.417 | 491,408 | +0.07(+1.52%) |
Oct 09, 2013 | 4.410 | 4.410 | 4.205 | 4.351 | 660,897 | -0.02(-0.45%) |
Oct 08, 2013 | 4.503 | 4.562 | 4.364 | 4.370 | 671,507 | -0.13(-2.79%) |
Oct 07, 2013 | 4.628 | 4.641 | 4.496 | 4.496 | 449,067 | -0.12(-2.58%) |
Oct 04, 2013 | 4.589 | 4.694 | 4.542 | 4.615 | 213,993 | +0.02(+0.43%) |
Oct 03, 2013 | 4.595 | 4.628 | 4.522 | 4.595 | 429,272 | -0.05(-1.00%) |
Oct 02, 2013 | 4.708 | 4.741 | 4.635 | 4.641 | 266,928 | -0.10(-2.09%) |
Oct 01, 2013 | 4.681 | 4.747 | 4.681 | 4.741 | 281,074 | +0.08(+1.70%) |
Sep 30, 2013 | 4.628 | 4.694 | 4.483 | 4.661 | 561,761 | -0.01(-0.14%) |
Sep 27, 2013 | 4.694 | 4.714 | 4.635 | 4.668 | 359,572 | -0.04(-0.84%) |
Sep 26, 2013 | 4.879 | 4.890 | 4.701 | 4.708 | 255,540 | -0.13(-2.60%) |
Sep 25, 2013 | 4.741 | 4.866 | 4.734 | 4.833 | 184,770 | +0.09(+1.95%) |
Sep 24, 2013 | 4.694 | 4.827 | 4.668 | 4.741 | 412,187 | +0.01(+0.28%) |
Sep 23, 2013 | 4.846 | 4.899 | 4.661 | 4.727 | 803,990 | -0.14(-2.85%) |
Sep 20, 2013 | 5.025 | 5.104 | 4.866 | 4.866 | 648,298 | -0.13(-2.52%) |
Sep 19, 2013 | 4.979 | 5.025 | 4.932 | 4.992 | 248,950 | -0.01(-0.13%) |
Sep 18, 2013 | 4.959 | 5.018 | 4.879 | 4.998 | 246,567 | +0.06(+1.20%) |
Sep 17, 2013 | 4.893 | 4.952 | 4.866 | 4.939 | 217,601 | +0.07(+1.49%) |
Sep 16, 2013 | 4.929 | 4.939 | 4.846 | 4.866 | 343,997 | +0.00(+0.00%) |
Sep 13, 2013 | 4.912 | 4.965 | 4.860 | 4.866 | 190,634 | -0.01(-0.27%) |
Sep 12, 2013 | 4.860 | 4.936 | 4.846 | 4.879 | 218,821 | +0.04(+0.82%) |
Sep 11, 2013 | 4.899 | 4.946 | 4.827 | 4.840 | 360,471 | -0.04(-0.81%) |
Sep 10, 2013 | 5.091 | 5.091 | 4.833 | 4.879 | 589,388 | -0.16(-3.15%) |
Sep 09, 2013 | 4.946 | 5.045 | 4.946 | 5.038 | 292,036 | +0.11(+2.14%) |
Sep 06, 2013 | 5.038 | 5.071 | 4.912 | 4.932 | 214,079 | -0.07(-1.32%) |
Sep 05, 2013 | 5.012 | 5.063 | 4.969 | 4.998 | 205,028 | +0.01(+0.13%) |
Sep 04, 2013 | 5.104 | 5.104 | 4.965 | 4.992 | 262,911 | -0.07(-1.44%) |
Sep 03, 2013 | 5.124 | 5.151 | 4.926 | 5.065 | 462,277 | +0.19(+3.79%) |
Aug 30, 2013 | 5.025 | 5.078 | 4.833 | 4.879 | 969,730 | -0.13(-2.64%) |
Aug 29, 2013 | 4.972 | 5.045 | 4.952 | 5.012 | 288,119 | +0.05(+0.93%) |
Aug 28, 2013 | 4.965 | 5.131 | 4.949 | 4.965 | 622,508 | +0.13(+2.60%) |
Aug 27, 2013 | 5.157 | 5.230 | 4.807 | 4.840 | 653,849 | -0.36(-6.99%) |
Aug 26, 2013 | 5.336 | 5.369 | 5.203 | 5.203 | 339,584 | -0.09(-1.75%) |
Aug 23, 2013 | 5.296 | 5.389 | 5.264 | 5.296 | 189,584 | -0.01(-0.12%) |
Aug 22, 2013 | 5.256 | 5.382 | 5.256 | 5.303 | 257,159 | +0.06(+1.14%) |
Aug 21, 2013 | 5.395 | 5.435 | 5.236 | 5.243 | 388,337 | -0.20(-3.65%) |
Aug 20, 2013 | 5.355 | 5.448 | 5.283 | 5.441 | 485,228 | +0.08(+1.48%) |
Aug 19, 2013 | 5.521 | 5.587 | 5.329 | 5.362 | 355,425 | -0.19(-3.34%) |
Aug 16, 2013 | 5.514 | 5.607 | 5.468 | 5.547 | 263,647 | +0.04(+0.72%) |
Aug 15, 2013 | 5.620 | 5.633 | 5.461 | 5.508 | 454,492 | -0.12(-2.12%) |
Aug 14, 2013 | 5.554 | 5.646 | 5.514 | 5.627 | 228,587 | +0.04(+0.71%) |
Aug 13, 2013 | 5.613 | 5.627 | 5.527 | 5.587 | 180,144 | -0.02(-0.35%) |
Aug 12, 2013 | 5.527 | 5.620 | 5.514 | 5.607 | 336,513 | +0.07(+1.31%) |
Aug 09, 2013 | 5.679 | 5.679 | 5.488 | 5.534 | 244,513 | -0.12(-2.11%) |
Aug 08, 2013 | 5.422 | 5.679 | 5.422 | 5.653 | 522,369 | +0.28(+5.30%) |
Aug 07, 2013 | 5.580 | 5.679 | 5.131 | 5.369 | 1,516,454 | +0.42(+8.41%) |
Aug 06, 2013 | 5.032 | 5.038 | 4.873 | 4.952 | 426,490 | -0.10(-1.96%) |
Aug 05, 2013 | 5.084 | 5.091 | 4.926 | 5.051 | 328,712 | -0.06(-1.16%) |
Aug 02, 2013 | 5.190 | 5.256 | 5.078 | 5.111 | 222,823 | -0.13(-2.40%) |