Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.632 | 5.646 | 5.605 | 5.619 | 310,856 | -0.00(-0.08%) |
Oct 30, 2013 | 5.641 | 5.646 | 5.605 | 5.623 | 257,329 | +0.00(+0.00%) |
Oct 29, 2013 | 5.605 | 5.650 | 5.605 | 5.623 | 432,983 | +0.03(+0.48%) |
Oct 28, 2013 | 5.605 | 5.619 | 5.592 | 5.596 | 241,134 | -0.01(-0.16%) |
Oct 25, 2013 | 5.637 | 5.653 | 5.596 | 5.605 | 315,610 | -0.02(-0.40%) |
Oct 24, 2013 | 5.623 | 5.632 | 5.614 | 5.628 | 205,650 | +0.01(+0.16%) |
Oct 23, 2013 | 5.610 | 5.623 | 5.601 | 5.619 | 202,802 | -0.00(-0.08%) |
Oct 22, 2013 | 5.614 | 5.637 | 5.605 | 5.623 | 226,235 | +0.03(+0.53%) |
Oct 21, 2013 | 5.589 | 5.603 | 5.580 | 5.594 | 255,699 | +0.03(+0.48%) |
Oct 18, 2013 | 5.527 | 5.567 | 5.523 | 5.567 | 328,313 | +0.05(+0.97%) |
Oct 17, 2013 | 5.447 | 5.514 | 5.434 | 5.514 | 303,244 | +0.06(+1.14%) |
Oct 16, 2013 | 5.420 | 5.451 | 5.420 | 5.451 | 235,996 | +0.04(+0.82%) |
Oct 15, 2013 | 5.398 | 5.411 | 5.380 | 5.407 | 250,995 | +0.00(+0.00%) |
Oct 14, 2013 | 5.376 | 5.434 | 5.358 | 5.407 | 205,858 | -0.00(-0.08%) |
Oct 11, 2013 | 5.380 | 5.411 | 5.354 | 5.411 | 194,935 | +0.04(+0.66%) |
Oct 10, 2013 | 5.358 | 5.376 | 5.345 | 5.376 | 278,195 | +0.08(+1.42%) |
Oct 09, 2013 | 5.336 | 5.345 | 5.283 | 5.300 | 294,745 | -0.02(-0.42%) |
Oct 08, 2013 | 5.376 | 5.376 | 5.318 | 5.323 | 206,198 | -0.04(-0.75%) |
Oct 07, 2013 | 5.385 | 5.398 | 5.358 | 5.363 | 240,526 | -0.05(-0.90%) |
Oct 04, 2013 | 5.389 | 5.429 | 5.385 | 5.411 | 236,173 | +0.03(+0.58%) |
Oct 03, 2013 | 5.403 | 5.407 | 5.354 | 5.380 | 291,770 | -0.03(-0.49%) |
Oct 02, 2013 | 5.367 | 5.420 | 5.363 | 5.407 | 242,820 | -0.02(-0.41%) |
Oct 01, 2013 | 5.371 | 5.429 | 5.371 | 5.429 | 282,909 | +0.01(+0.16%) |
Sep 27, 2013 | 5.411 | 5.434 | 5.403 | 5.420 | 293,647 | +0.00(+0.00%) |
Sep 26, 2013 | 5.429 | 5.443 | 5.411 | 5.420 | 419,875 | +0.01(+0.16%) |
Sep 25, 2013 | 5.447 | 5.447 | 5.411 | 5.411 | 292,155 | -0.02(-0.41%) |
Sep 24, 2013 | 5.443 | 5.456 | 5.416 | 5.434 | 412,312 | -0.01(-0.16%) |
Sep 23, 2013 | 5.456 | 5.460 | 5.425 | 5.443 | 365,625 | -0.01(-0.24%) |
Sep 20, 2013 | 5.527 | 5.531 | 5.403 | 5.456 | 449,543 | -0.06(-1.13%) |
Sep 19, 2013 | 5.549 | 5.563 | 5.509 | 5.518 | 302,112 | -0.00(-0.03%) |
Sep 18, 2013 | 5.418 | 5.524 | 5.406 | 5.520 | 364,525 | +0.09(+1.71%) |
Sep 17, 2013 | 5.418 | 5.440 | 5.405 | 5.427 | 379,010 | +0.00(+0.00%) |
Sep 16, 2013 | 5.423 | 5.440 | 5.405 | 5.427 | 176,722 | +0.04(+0.74%) |
Sep 13, 2013 | 5.383 | 5.396 | 5.365 | 5.387 | 139,423 | +0.01(+0.16%) |
Sep 12, 2013 | 5.392 | 5.401 | 5.370 | 5.378 | 253,828 | +0.00(+0.00%) |
Sep 11, 2013 | 5.365 | 5.392 | 5.352 | 5.378 | 355,568 | +0.00(+0.00%) |
Sep 10, 2013 | 5.361 | 5.392 | 5.361 | 5.378 | 299,540 | +0.03(+0.58%) |
Sep 09, 2013 | 5.321 | 5.361 | 5.308 | 5.348 | 308,916 | +0.04(+0.66%) |
Sep 06, 2013 | 5.295 | 5.327 | 5.255 | 5.312 | 355,333 | +0.04(+0.75%) |
Sep 05, 2013 | 5.277 | 5.295 | 5.264 | 5.273 | 280,001 | +0.02(+0.42%) |
Sep 04, 2013 | 5.246 | 5.286 | 5.237 | 5.251 | 300,861 | +0.00(+0.08%) |
Sep 03, 2013 | 5.259 | 5.277 | 5.228 | 5.246 | 205,481 | +0.02(+0.34%) |
Aug 30, 2013 | 5.251 | 5.255 | 5.224 | 5.228 | 208,314 | -0.00(-0.08%) |
Aug 29, 2013 | 5.206 | 5.246 | 5.202 | 5.233 | 282,224 | +0.02(+0.42%) |
Aug 28, 2013 | 5.211 | 5.224 | 5.198 | 5.211 | 232,812 | +0.01(+0.25%) |
Aug 27, 2013 | 5.255 | 5.259 | 5.198 | 5.198 | 325,105 | -0.09(-1.75%) |
Aug 26, 2013 | 5.303 | 5.326 | 5.286 | 5.290 | 291,306 | -0.00(-0.08%) |
Aug 23, 2013 | 5.295 | 5.303 | 5.281 | 5.295 | 201,666 | +0.01(+0.17%) |
Aug 22, 2013 | 5.246 | 5.290 | 5.246 | 5.286 | 251,034 | +0.04(+0.67%) |
Aug 21, 2013 | 5.259 | 5.268 | 5.228 | 5.251 | 368,850 | -0.01(-0.20%) |
Aug 20, 2013 | 5.226 | 5.270 | 5.217 | 5.261 | 254,561 | +0.03(+0.59%) |
Aug 19, 2013 | 5.270 | 5.274 | 5.222 | 5.230 | 269,550 | -0.04(-0.75%) |
Aug 16, 2013 | 5.300 | 5.300 | 5.257 | 5.270 | 527,898 | -0.01(-0.25%) |
Aug 15, 2013 | 5.322 | 5.322 | 5.270 | 5.283 | 501,335 | -0.07(-1.23%) |
Aug 14, 2013 | 5.384 | 5.384 | 5.349 | 5.349 | 318,051 | -0.03(-0.57%) |
Aug 13, 2013 | 5.375 | 5.388 | 5.344 | 5.379 | 331,552 | +0.01(+0.24%) |
Aug 12, 2013 | 5.353 | 5.366 | 5.346 | 5.366 | 312,906 | -0.00(-0.08%) |
Aug 09, 2013 | 5.388 | 5.401 | 5.362 | 5.370 | 425,877 | -0.02(-0.33%) |
Aug 08, 2013 | 5.388 | 5.401 | 5.357 | 5.388 | 500,136 | +0.03(+0.49%) |
Aug 07, 2013 | 5.362 | 5.366 | 5.327 | 5.362 | 372,783 | -0.01(-0.16%) |
Aug 06, 2013 | 5.388 | 5.397 | 5.353 | 5.370 | 342,140 | -0.04(-0.65%) |
Aug 05, 2013 | 5.419 | 5.419 | 5.397 | 5.406 | 400,561 | -0.01(-0.24%) |
Aug 02, 2013 | 5.419 | 5.441 | 5.406 | 5.419 | 334,657 | +0.00(+0.00%) |