Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.858 | 4.885 | 4.769 | 4.879 | 109,553 | +0.03(+0.61%) |
Nov 27, 2013 | 4.721 | 4.882 | 4.715 | 4.850 | 180,661 | +0.14(+3.04%) |
Nov 26, 2013 | 4.760 | 4.806 | 4.686 | 4.707 | 215,749 | +0.01(+0.32%) |
Nov 25, 2013 | 4.972 | 4.990 | 4.668 | 4.692 | 601,360 | -0.31(-6.14%) |
Nov 22, 2013 | 5.100 | 5.109 | 4.963 | 4.998 | 225,863 | -0.10(-1.87%) |
Nov 21, 2013 | 5.019 | 5.165 | 4.993 | 5.094 | 772,383 | +0.10(+2.09%) |
Nov 20, 2013 | 5.034 | 5.039 | 4.984 | 4.990 | 171,607 | -0.05(-1.06%) |
Nov 19, 2013 | 5.064 | 5.064 | 4.993 | 5.043 | 441,928 | +0.04(+0.71%) |
Nov 18, 2013 | 5.040 | 5.064 | 4.978 | 5.007 | 249,178 | +0.00(+0.00%) |
Nov 15, 2013 | 5.019 | 5.061 | 4.978 | 5.007 | 297,066 | +0.00(+0.06%) |
Nov 14, 2013 | 5.064 | 5.064 | 4.963 | 5.004 | 138,342 | +0.06(+1.27%) |
Nov 12, 2013 | 5.073 | 5.076 | 4.933 | 4.942 | 261,572 | -0.08(-1.54%) |
Nov 11, 2013 | 4.873 | 5.052 | 4.873 | 5.019 | 331,727 | +0.12(+2.37%) |
Nov 08, 2013 | 4.885 | 4.990 | 4.847 | 4.903 | 251,410 | +0.06(+1.17%) |
Nov 07, 2013 | 4.975 | 4.975 | 4.847 | 4.847 | 239,516 | -0.09(-1.81%) |
Nov 06, 2013 | 4.963 | 4.990 | 4.924 | 4.936 | 256,560 | -0.04(-0.90%) |
Nov 05, 2013 | 5.064 | 5.064 | 4.945 | 4.981 | 280,986 | -0.04(-0.77%) |
Nov 04, 2013 | 4.855 | 5.118 | 4.855 | 5.019 | 616,305 | +0.20(+4.14%) |
Nov 01, 2013 | 4.718 | 4.855 | 4.718 | 4.820 | 246,821 | +0.10(+2.15%) |
Oct 31, 2013 | 4.692 | 4.793 | 4.653 | 4.718 | 276,165 | +0.08(+1.67%) |
Oct 30, 2013 | 4.939 | 5.004 | 4.602 | 4.641 | 464,981 | -0.32(-6.43%) |
Oct 29, 2013 | 4.978 | 4.984 | 4.900 | 4.960 | 313,626 | -0.02(-0.48%) |
Oct 28, 2013 | 5.124 | 5.124 | 4.844 | 4.984 | 472,638 | -0.03(-0.59%) |
Oct 25, 2013 | 4.953 | 5.057 | 4.946 | 5.013 | 753,828 | +0.05(+1.11%) |
Oct 24, 2013 | 5.025 | 5.048 | 4.953 | 4.958 | 741,791 | -0.03(-0.52%) |
Oct 23, 2013 | 4.982 | 5.039 | 4.967 | 4.984 | 870,765 | +0.02(+0.47%) |
Oct 22, 2013 | 4.918 | 4.976 | 4.901 | 4.961 | 662,363 | +0.09(+1.78%) |
Oct 21, 2013 | 4.823 | 4.967 | 4.823 | 4.875 | 498,153 | +0.11(+2.24%) |
Oct 18, 2013 | 4.710 | 4.798 | 4.710 | 4.768 | 398,135 | +0.08(+1.66%) |
Oct 17, 2013 | 4.632 | 4.710 | 4.606 | 4.690 | 282,947 | +0.10(+2.14%) |
Oct 16, 2013 | 4.563 | 4.621 | 4.563 | 4.592 | 171,932 | +0.02(+0.51%) |
Oct 15, 2013 | 4.601 | 4.603 | 4.563 | 4.569 | 220,036 | -0.03(-0.75%) |
Oct 14, 2013 | 4.572 | 4.621 | 4.572 | 4.603 | 107,327 | +0.03(+0.69%) |
Oct 11, 2013 | 4.592 | 4.621 | 4.548 | 4.572 | 358,310 | -0.03(-0.57%) |
Oct 10, 2013 | 4.580 | 4.647 | 4.543 | 4.598 | 233,388 | +0.07(+1.53%) |
Oct 09, 2013 | 4.494 | 4.589 | 4.494 | 4.528 | 197,888 | +0.03(+0.77%) |
Oct 08, 2013 | 4.569 | 4.582 | 4.476 | 4.494 | 248,558 | -0.10(-2.20%) |
Oct 07, 2013 | 4.632 | 4.632 | 4.560 | 4.595 | 149,832 | -0.03(-0.56%) |
Oct 04, 2013 | 4.577 | 4.621 | 4.577 | 4.621 | 61,165 | +0.03(+0.69%) |
Oct 03, 2013 | 4.583 | 4.629 | 4.563 | 4.589 | 100,111 | +0.03(+0.76%) |
Oct 02, 2013 | 4.557 | 4.621 | 4.517 | 4.554 | 80,377 | +0.01(+0.19%) |
Oct 01, 2013 | 4.520 | 4.598 | 4.520 | 4.546 | 142,876 | +0.04(+0.90%) |
Sep 27, 2013 | 4.563 | 4.624 | 4.476 | 4.505 | 209,682 | -0.08(-1.64%) |
Sep 26, 2013 | 4.577 | 4.658 | 4.548 | 4.580 | 147,218 | -0.01(-0.13%) |
Sep 25, 2013 | 4.603 | 4.621 | 4.586 | 4.586 | 83,486 | -0.04(-0.81%) |
Sep 24, 2013 | 4.546 | 4.647 | 4.499 | 4.624 | 96,309 | +0.06(+1.39%) |
Sep 23, 2013 | 4.421 | 4.577 | 4.404 | 4.560 | 195,710 | +0.13(+2.87%) |
Sep 20, 2013 | 4.465 | 4.479 | 4.418 | 4.433 | 263,130 | -0.05(-1.10%) |
Sep 19, 2013 | 4.678 | 4.693 | 4.459 | 4.482 | 460,011 | -0.14(-2.94%) |
Sep 18, 2013 | 4.624 | 4.649 | 4.615 | 4.618 | 259,051 | -0.01(-0.13%) |
Sep 17, 2013 | 4.649 | 4.690 | 4.609 | 4.624 | 214,232 | -0.01(-0.19%) |
Sep 16, 2013 | 4.605 | 4.647 | 4.606 | 4.632 | 227,813 | +0.03(+0.56%) |
Sep 13, 2013 | 4.589 | 4.612 | 4.548 | 4.606 | 179,324 | +0.07(+1.59%) |
Sep 12, 2013 | 4.574 | 4.574 | 4.485 | 4.534 | 171,925 | +0.01(+0.19%) |
Sep 11, 2013 | 4.531 | 4.560 | 4.465 | 4.525 | 191,403 | +0.04(+0.90%) |
Sep 10, 2013 | 4.496 | 4.525 | 4.450 | 4.485 | 229,479 | -0.03(-0.64%) |
Sep 09, 2013 | 4.491 | 4.528 | 4.465 | 4.514 | 157,800 | +0.05(+1.23%) |
Sep 06, 2013 | 4.398 | 4.485 | 4.390 | 4.459 | 180,294 | +0.08(+1.85%) |
Sep 05, 2013 | 4.398 | 4.401 | 4.364 | 4.378 | 132,034 | +0.01(+0.20%) |
Sep 04, 2013 | 4.418 | 4.418 | 4.361 | 4.369 | 182,753 | -0.01(-0.33%) |