Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.798 | 5.835 | 5.740 | 5.784 | 221,646 | -0.05(-0.87%) |
Nov 27, 2013 | 5.791 | 5.842 | 5.777 | 5.835 | 560,278 | +0.05(+0.88%) |
Nov 26, 2013 | 5.784 | 5.813 | 5.777 | 5.784 | 305,398 | -0.04(-0.62%) |
Nov 25, 2013 | 5.849 | 5.856 | 5.784 | 5.820 | 493,089 | -0.09(-1.59%) |
Nov 22, 2013 | 5.878 | 5.936 | 5.864 | 5.914 | 764,357 | +0.01(+0.25%) |
Nov 21, 2013 | 5.813 | 5.951 | 5.813 | 5.900 | 1,403,381 | +0.14(+2.52%) |
Nov 20, 2013 | 5.791 | 5.798 | 5.748 | 5.755 | 430,266 | -0.01(-0.25%) |
Nov 19, 2013 | 5.798 | 5.798 | 5.748 | 5.769 | 409,616 | +0.01(+0.25%) |
Nov 18, 2013 | 5.806 | 5.827 | 5.740 | 5.755 | 828,359 | -0.04(-0.75%) |
Nov 15, 2013 | 5.740 | 5.864 | 5.740 | 5.798 | 1,619,050 | +0.22(+4.03%) |
Nov 14, 2013 | 5.436 | 5.581 | 5.429 | 5.574 | 2,145,710 | +0.22(+4.20%) |
Nov 12, 2013 | 5.298 | 5.349 | 5.271 | 5.349 | 1,929,892 | +0.07(+1.37%) |
Nov 11, 2013 | 5.247 | 5.291 | 5.247 | 5.276 | 438,086 | -0.06(-1.09%) |
Nov 08, 2013 | 5.226 | 5.334 | 5.218 | 5.334 | 607,506 | +0.10(+1.94%) |
Nov 07, 2013 | 5.334 | 5.356 | 5.211 | 5.233 | 1,012,445 | -0.14(-2.56%) |
Nov 06, 2013 | 5.349 | 5.385 | 5.349 | 5.371 | 265,428 | +0.08(+1.51%) |
Nov 05, 2013 | 5.298 | 5.327 | 5.262 | 5.291 | 927,523 | -0.02(-0.41%) |
Nov 04, 2013 | 5.276 | 5.320 | 5.276 | 5.313 | 830,727 | +0.01(+0.14%) |
Nov 01, 2013 | 5.247 | 5.327 | 5.233 | 5.305 | 383,245 | -0.03(-0.54%) |
Oct 31, 2013 | 5.371 | 5.371 | 5.320 | 5.334 | 775,733 | -0.14(-2.52%) |
Oct 30, 2013 | 5.487 | 5.501 | 5.431 | 5.472 | 758,013 | +0.17(+3.14%) |
Oct 29, 2013 | 5.421 | 5.421 | 5.262 | 5.305 | 808,192 | -0.12(-2.27%) |
Oct 28, 2013 | 5.458 | 5.465 | 5.421 | 5.429 | 530,915 | +0.00(+0.00%) |
Oct 25, 2013 | 5.436 | 5.450 | 5.414 | 5.429 | 197,110 | -0.06(-1.06%) |
Oct 24, 2013 | 5.508 | 5.508 | 5.443 | 5.487 | 137,631 | +0.06(+1.07%) |
Oct 23, 2013 | 5.429 | 5.450 | 5.392 | 5.429 | 243,613 | -0.14(-2.47%) |
Oct 22, 2013 | 5.566 | 5.581 | 5.487 | 5.566 | 337,711 | +0.01(+0.13%) |
Oct 21, 2013 | 5.588 | 5.595 | 5.537 | 5.559 | 325,950 | -0.06(-1.03%) |
Oct 18, 2013 | 5.603 | 5.624 | 5.581 | 5.617 | 1,057,094 | -0.06(-1.02%) |
Oct 17, 2013 | 5.574 | 5.682 | 5.545 | 5.675 | 783,389 | +0.10(+1.82%) |
Oct 16, 2013 | 5.523 | 5.588 | 5.516 | 5.574 | 478,494 | +0.04(+0.65%) |
Oct 15, 2013 | 5.581 | 5.581 | 5.508 | 5.537 | 389,530 | -0.14(-2.43%) |
Oct 14, 2013 | 5.595 | 5.682 | 5.562 | 5.675 | 403,028 | +0.02(+0.38%) |
Oct 11, 2013 | 5.574 | 5.661 | 5.559 | 5.653 | 315,123 | +0.04(+0.65%) |
Oct 10, 2013 | 5.595 | 5.617 | 5.559 | 5.617 | 489,212 | +0.15(+2.79%) |
Oct 09, 2013 | 5.487 | 5.494 | 5.392 | 5.465 | 658,915 | +0.17(+3.29%) |
Oct 08, 2013 | 5.363 | 5.385 | 5.280 | 5.291 | 493,342 | -0.01(-0.27%) |
Oct 07, 2013 | 5.313 | 5.371 | 5.291 | 5.305 | 621,207 | -0.22(-4.06%) |
Oct 04, 2013 | 5.450 | 5.545 | 5.429 | 5.530 | 428,805 | +0.00(+0.00%) |
Oct 03, 2013 | 5.581 | 5.603 | 5.472 | 5.530 | 473,261 | -0.04(-0.78%) |
Oct 02, 2013 | 5.559 | 5.574 | 5.501 | 5.574 | 337,518 | -0.07(-1.16%) |
Oct 01, 2013 | 5.624 | 5.690 | 5.610 | 5.639 | 316,142 | -0.02(-0.38%) |
Sep 30, 2013 | 5.595 | 5.664 | 5.588 | 5.661 | 499,583 | -0.09(-1.51%) |
Sep 27, 2013 | 5.755 | 5.769 | 5.733 | 5.748 | 228,262 | -0.04(-0.75%) |
Sep 26, 2013 | 5.769 | 5.798 | 5.748 | 5.791 | 375,868 | +0.09(+1.52%) |
Sep 25, 2013 | 5.755 | 5.755 | 5.628 | 5.704 | 407,655 | -0.06(-1.01%) |
Sep 24, 2013 | 5.806 | 5.835 | 5.755 | 5.762 | 412,389 | +0.03(+0.51%) |
Sep 23, 2013 | 5.740 | 5.791 | 5.682 | 5.733 | 488,353 | +0.00(+0.00%) |
Sep 20, 2013 | 5.849 | 5.864 | 5.719 | 5.733 | 447,308 | -0.12(-2.10%) |
Sep 19, 2013 | 5.907 | 5.907 | 5.806 | 5.856 | 483,738 | -0.05(-0.86%) |
Sep 18, 2013 | 5.755 | 5.943 | 5.740 | 5.907 | 1,345,900 | +0.19(+3.30%) |
Sep 17, 2013 | 5.653 | 5.726 | 5.632 | 5.719 | 632,209 | +0.06(+1.02%) |
Sep 16, 2013 | 5.668 | 5.704 | 5.642 | 5.661 | 429,179 | +0.06(+1.03%) |
Sep 13, 2013 | 5.588 | 5.603 | 5.537 | 5.603 | 401,511 | +0.04(+0.65%) |
Sep 12, 2013 | 5.581 | 5.595 | 5.516 | 5.566 | 346,123 | -0.07(-1.16%) |
Sep 11, 2013 | 5.574 | 5.639 | 5.566 | 5.632 | 327,655 | -0.04(-0.64%) |
Sep 10, 2013 | 5.610 | 5.675 | 5.603 | 5.668 | 762,216 | +0.12(+2.09%) |
Sep 09, 2013 | 5.479 | 5.552 | 5.465 | 5.552 | 572,853 | +0.20(+3.65%) |
Sep 06, 2013 | 5.356 | 5.392 | 5.284 | 5.356 | 592,457 | -0.02(-0.40%) |
Sep 05, 2013 | 5.363 | 5.385 | 5.338 | 5.378 | 637,709 | -0.02(-0.40%) |
Sep 04, 2013 | 5.334 | 5.421 | 5.334 | 5.400 | 874,188 | +0.14(+2.62%) |