Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.672 | 5.672 | 5.608 | 5.622 | 239,308 | +0.00(+0.00%) |
Oct 30, 2013 | 5.672 | 5.672 | 5.613 | 5.622 | 406,590 | -0.03(-0.48%) |
Oct 29, 2013 | 5.654 | 5.677 | 5.631 | 5.650 | 362,536 | +0.02(+0.41%) |
Oct 28, 2013 | 5.663 | 5.668 | 5.618 | 5.627 | 303,889 | -0.02(-0.32%) |
Oct 25, 2013 | 5.686 | 5.686 | 5.627 | 5.645 | 244,014 | -0.01(-0.16%) |
Oct 24, 2013 | 5.640 | 5.659 | 5.622 | 5.654 | 234,907 | +0.03(+0.49%) |
Oct 23, 2013 | 5.631 | 5.636 | 5.608 | 5.627 | 285,057 | -0.01(-0.24%) |
Oct 22, 2013 | 5.622 | 5.654 | 5.613 | 5.640 | 285,063 | +0.04(+0.80%) |
Oct 21, 2013 | 5.578 | 5.610 | 5.578 | 5.596 | 307,768 | +0.02(+0.41%) |
Oct 18, 2013 | 5.541 | 5.573 | 5.532 | 5.573 | 339,450 | +0.05(+0.99%) |
Oct 17, 2013 | 5.446 | 5.521 | 5.446 | 5.519 | 448,095 | +0.05(+0.83%) |
Oct 16, 2013 | 5.442 | 5.473 | 5.442 | 5.473 | 287,366 | +0.05(+0.84%) |
Oct 15, 2013 | 5.419 | 5.433 | 5.401 | 5.428 | 329,489 | +0.02(+0.34%) |
Oct 14, 2013 | 5.369 | 5.428 | 5.369 | 5.410 | 185,522 | +0.00(+0.08%) |
Oct 11, 2013 | 5.351 | 5.414 | 5.351 | 5.405 | 253,660 | +0.04(+0.68%) |
Oct 10, 2013 | 5.324 | 5.369 | 5.315 | 5.369 | 248,383 | +0.09(+1.63%) |
Oct 09, 2013 | 5.306 | 5.306 | 5.260 | 5.283 | 305,347 | -0.02(-0.34%) |
Oct 08, 2013 | 5.351 | 5.351 | 5.301 | 5.301 | 334,200 | -0.05(-0.93%) |
Oct 07, 2013 | 5.356 | 5.365 | 5.337 | 5.351 | 290,360 | -0.03(-0.59%) |
Oct 04, 2013 | 5.378 | 5.392 | 5.365 | 5.383 | 259,318 | +0.01(+0.25%) |
Oct 03, 2013 | 5.365 | 5.383 | 5.346 | 5.369 | 352,930 | -0.01(-0.25%) |
Oct 02, 2013 | 5.351 | 5.383 | 5.328 | 5.383 | 308,163 | +0.01(+0.17%) |
Oct 01, 2013 | 5.319 | 5.383 | 5.319 | 5.374 | 262,110 | -0.02(-0.42%) |
Sep 27, 2013 | 5.374 | 5.396 | 5.369 | 5.396 | 262,538 | +0.00(+0.08%) |
Sep 26, 2013 | 5.405 | 5.415 | 5.383 | 5.392 | 381,342 | -0.00(-0.08%) |
Sep 25, 2013 | 5.401 | 5.396 | 5.383 | 5.396 | 432,165 | +0.00(+0.08%) |
Sep 24, 2013 | 5.378 | 5.419 | 5.364 | 5.392 | 415,644 | -0.00(-0.08%) |
Sep 23, 2013 | 5.387 | 5.405 | 5.378 | 5.396 | 305,779 | -0.02(-0.33%) |
Sep 20, 2013 | 5.469 | 5.469 | 5.384 | 5.415 | 389,605 | -0.05(-0.83%) |
Sep 19, 2013 | 5.483 | 5.483 | 5.451 | 5.460 | 306,789 | -0.00(-0.02%) |
Sep 18, 2013 | 5.384 | 5.461 | 5.375 | 5.461 | 351,670 | +0.07(+1.34%) |
Sep 17, 2013 | 5.384 | 5.411 | 5.375 | 5.389 | 261,067 | +0.01(+0.17%) |
Sep 16, 2013 | 5.393 | 5.402 | 5.371 | 5.380 | 267,017 | +0.02(+0.42%) |
Sep 13, 2013 | 5.339 | 5.368 | 5.339 | 5.357 | 251,904 | +0.02(+0.34%) |
Sep 12, 2013 | 5.366 | 5.371 | 5.326 | 5.339 | 339,600 | -0.01(-0.25%) |
Sep 11, 2013 | 5.362 | 5.362 | 5.326 | 5.353 | 273,228 | +0.00(+0.00%) |
Sep 10, 2013 | 5.348 | 5.393 | 5.348 | 5.353 | 396,076 | +0.01(+0.17%) |
Sep 09, 2013 | 5.312 | 5.344 | 5.312 | 5.344 | 266,931 | +0.02(+0.34%) |
Sep 06, 2013 | 5.308 | 5.335 | 5.299 | 5.326 | 510,335 | +0.02(+0.42%) |
Sep 05, 2013 | 5.245 | 5.303 | 5.245 | 5.303 | 354,746 | +0.06(+1.12%) |
Sep 04, 2013 | 5.231 | 5.263 | 5.231 | 5.245 | 287,590 | +0.00(+0.00%) |
Sep 03, 2013 | 5.249 | 5.267 | 5.227 | 5.245 | 150,389 | +0.03(+0.52%) |
Aug 30, 2013 | 5.222 | 5.231 | 5.209 | 5.218 | 192,718 | +0.01(+0.17%) |
Aug 29, 2013 | 5.182 | 5.213 | 5.182 | 5.209 | 189,277 | +0.02(+0.35%) |
Aug 28, 2013 | 5.182 | 5.204 | 5.141 | 5.191 | 258,735 | -0.01(-0.17%) |
Aug 27, 2013 | 5.236 | 5.249 | 5.191 | 5.200 | 325,522 | -0.08(-1.51%) |
Aug 26, 2013 | 5.272 | 5.308 | 5.267 | 5.279 | 212,605 | +0.00(+0.06%) |
Aug 23, 2013 | 5.249 | 5.285 | 5.236 | 5.276 | 312,481 | +0.03(+0.51%) |
Aug 22, 2013 | 5.200 | 5.249 | 5.191 | 5.249 | 276,027 | +0.07(+1.30%) |
Aug 21, 2013 | 5.218 | 5.222 | 5.182 | 5.182 | 275,416 | -0.04(-0.80%) |
Aug 20, 2013 | 5.156 | 5.232 | 5.156 | 5.224 | 324,157 | +0.07(+1.39%) |
Aug 19, 2013 | 5.188 | 5.192 | 5.152 | 5.152 | 260,026 | -0.04(-0.86%) |
Aug 16, 2013 | 5.224 | 5.224 | 5.188 | 5.197 | 285,746 | -0.01(-0.26%) |
Aug 15, 2013 | 5.273 | 5.273 | 5.197 | 5.210 | 608,760 | -0.09(-1.69%) |
Aug 14, 2013 | 5.331 | 5.331 | 5.299 | 5.299 | 222,059 | -0.02(-0.42%) |
Aug 13, 2013 | 5.304 | 5.326 | 5.282 | 5.322 | 314,947 | +0.00(+0.08%) |
Aug 12, 2013 | 5.313 | 5.335 | 5.308 | 5.317 | 299,633 | -0.02(-0.42%) |
Aug 09, 2013 | 5.340 | 5.344 | 5.308 | 5.340 | 319,519 | -0.00(-0.08%) |
Aug 08, 2013 | 5.353 | 5.353 | 5.313 | 5.344 | 238,613 | +0.01(+0.25%) |
Aug 07, 2013 | 5.317 | 5.331 | 5.286 | 5.331 | 306,629 | -0.00(-0.08%) |
Aug 06, 2013 | 5.335 | 5.344 | 5.304 | 5.335 | 364,482 | -0.02(-0.42%) |
Aug 05, 2013 | 5.367 | 5.375 | 5.331 | 5.358 | 492,097 | -0.03(-0.58%) |
Aug 02, 2013 | 5.371 | 5.389 | 5.358 | 5.389 | 463,002 | +0.02(+0.33%) |