Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.512 | 5.551 | 5.501 | 5.531 | 262,964 | +0.10(+1.86%) |
Nov 27, 2013 | 5.433 | 5.452 | 5.430 | 5.430 | 636,637 | -0.01(-0.20%) |
Nov 26, 2013 | 5.419 | 5.452 | 5.400 | 5.441 | 248,445 | +0.00(+0.05%) |
Nov 25, 2013 | 5.452 | 5.471 | 5.436 | 5.439 | 677,685 | +0.02(+0.40%) |
Nov 22, 2013 | 5.537 | 5.537 | 5.389 | 5.417 | 714,631 | +0.01(+0.15%) |
Nov 21, 2013 | 5.480 | 5.480 | 5.398 | 5.409 | 516,032 | -0.08(-1.39%) |
Nov 20, 2013 | 5.586 | 5.586 | 5.480 | 5.485 | 823,330 | -0.08(-1.52%) |
Nov 19, 2013 | 5.504 | 5.591 | 5.504 | 5.570 | 980,570 | +0.01(+0.25%) |
Nov 18, 2013 | 5.493 | 5.588 | 5.493 | 5.556 | 676,968 | +0.11(+1.95%) |
Nov 15, 2013 | 5.428 | 5.469 | 5.414 | 5.450 | 873,593 | +0.05(+0.96%) |
Nov 14, 2013 | 5.280 | 5.411 | 5.280 | 5.398 | 954,543 | +0.02(+0.46%) |
Nov 13, 2013 | 5.297 | 5.384 | 5.297 | 5.373 | 819,879 | +0.02(+0.46%) |
Nov 12, 2013 | 5.400 | 5.433 | 5.264 | 5.348 | 735,967 | -0.09(-1.71%) |
Nov 11, 2013 | 5.469 | 5.496 | 5.430 | 5.441 | 367,161 | -0.07(-1.19%) |
Nov 08, 2013 | 5.515 | 5.537 | 5.469 | 5.507 | 372,867 | -0.05(-0.93%) |
Nov 07, 2013 | 5.676 | 5.676 | 5.545 | 5.559 | 712,474 | -0.14(-2.44%) |
Nov 06, 2013 | 5.684 | 5.701 | 5.662 | 5.698 | 471,365 | -0.01(-0.10%) |
Nov 05, 2013 | 5.706 | 5.753 | 5.668 | 5.703 | 558,677 | -0.07(-1.18%) |
Nov 04, 2013 | 5.706 | 5.777 | 5.703 | 5.772 | 453,612 | +0.03(+0.48%) |
Nov 01, 2013 | 5.739 | 5.777 | 5.709 | 5.744 | 486,338 | +0.02(+0.33%) |
Oct 31, 2013 | 5.714 | 5.747 | 5.690 | 5.725 | 803,734 | +0.04(+0.72%) |
Oct 30, 2013 | 5.714 | 5.733 | 5.684 | 5.684 | 1,066,775 | -0.01(-0.19%) |
Oct 29, 2013 | 5.660 | 5.714 | 5.657 | 5.695 | 899,869 | +0.08(+1.46%) |
Oct 28, 2013 | 5.611 | 5.635 | 5.575 | 5.613 | 858,876 | -0.02(-0.44%) |
Oct 25, 2013 | 5.638 | 5.665 | 5.622 | 5.638 | 750,720 | -0.02(-0.29%) |
Oct 24, 2013 | 5.635 | 5.690 | 5.600 | 5.654 | 702,856 | +0.02(+0.34%) |
Oct 23, 2013 | 5.679 | 5.679 | 5.597 | 5.635 | 807,485 | -0.12(-2.13%) |
Oct 22, 2013 | 5.706 | 5.774 | 5.706 | 5.758 | 912,930 | +0.05(+0.86%) |
Oct 21, 2013 | 5.668 | 5.736 | 5.665 | 5.709 | 641,505 | +0.01(+0.24%) |
Oct 18, 2013 | 5.723 | 5.742 | 5.692 | 5.695 | 1,057,245 | +0.01(+0.24%) |
Oct 17, 2013 | 5.567 | 5.695 | 5.561 | 5.682 | 568,504 | +0.08(+1.46%) |
Oct 16, 2013 | 5.548 | 5.608 | 5.531 | 5.600 | 600,076 | +0.03(+0.54%) |
Oct 15, 2013 | 5.567 | 5.578 | 5.523 | 5.570 | 743,764 | -0.08(-1.45%) |
Oct 14, 2013 | 5.753 | 5.753 | 5.580 | 5.652 | 739,307 | -0.01(-0.10%) |
Oct 11, 2013 | 5.567 | 5.662 | 5.567 | 5.657 | 813,144 | +0.05(+0.93%) |
Oct 10, 2013 | 5.460 | 5.624 | 5.458 | 5.605 | 910,916 | +0.19(+3.53%) |
Oct 09, 2013 | 5.406 | 5.417 | 5.378 | 5.414 | 605,772 | +0.07(+1.38%) |
Oct 08, 2013 | 5.362 | 5.373 | 5.340 | 5.340 | 560,475 | -0.05(-0.86%) |
Oct 07, 2013 | 5.316 | 5.419 | 5.264 | 5.387 | 342,174 | -0.02(-0.35%) |
Oct 04, 2013 | 5.373 | 5.439 | 5.346 | 5.406 | 570,401 | +0.07(+1.38%) |
Oct 03, 2013 | 5.365 | 5.373 | 5.288 | 5.332 | 1,261,731 | +0.07(+1.30%) |
Oct 02, 2013 | 5.201 | 5.269 | 5.196 | 5.264 | 767,418 | +0.02(+0.42%) |
Oct 01, 2013 | 5.239 | 5.280 | 5.176 | 5.242 | 478,566 | +0.03(+0.59%) |
Sep 30, 2013 | 5.127 | 5.211 | 5.113 | 5.211 | 744,111 | +0.03(+0.63%) |
Sep 27, 2013 | 5.195 | 5.220 | 5.171 | 5.179 | 645,889 | -0.13(-2.36%) |
Sep 26, 2013 | 5.282 | 5.345 | 5.247 | 5.304 | 372,910 | +0.03(+0.52%) |
Sep 25, 2013 | 5.211 | 5.307 | 5.211 | 5.277 | 1,495,032 | +0.09(+1.68%) |
Sep 24, 2013 | 5.195 | 5.236 | 5.168 | 5.190 | 1,179,791 | -0.03(-0.63%) |
Sep 23, 2013 | 5.190 | 5.222 | 5.141 | 5.222 | 1,034,957 | +0.00(+0.00%) |
Sep 20, 2013 | 5.301 | 5.301 | 5.217 | 5.222 | 1,018,539 | -0.17(-3.13%) |
Sep 19, 2013 | 5.454 | 5.467 | 5.377 | 5.391 | 1,000,930 | -0.02(-0.35%) |
Sep 18, 2013 | 5.247 | 5.416 | 5.195 | 5.410 | 1,481,378 | +0.15(+2.85%) |
Sep 17, 2013 | 5.252 | 5.290 | 5.244 | 5.260 | 525,178 | +0.00(+0.05%) |
Sep 16, 2013 | 5.301 | 5.320 | 5.255 | 5.258 | 787,189 | -0.02(-0.31%) |
Sep 13, 2013 | 5.277 | 5.361 | 5.269 | 5.274 | 1,193,733 | +0.00(+0.00%) |
Sep 12, 2013 | 5.277 | 5.348 | 5.247 | 5.274 | 1,313,514 | -0.06(-1.07%) |
Sep 11, 2013 | 5.290 | 5.350 | 5.258 | 5.331 | 1,025,179 | +0.04(+0.82%) |
Sep 10, 2013 | 5.342 | 5.342 | 5.274 | 5.288 | 1,254,783 | +0.03(+0.52%) |
Sep 09, 2013 | 5.075 | 5.263 | 5.064 | 5.260 | 2,192,947 | +0.25(+5.05%) |
Sep 06, 2013 | 4.898 | 5.026 | 4.882 | 5.007 | 1,819,908 | +0.14(+2.91%) |
Sep 05, 2013 | 4.801 | 4.888 | 4.801 | 4.866 | 1,295,200 | +0.09(+1.88%) |
Sep 04, 2013 | 4.752 | 4.825 | 4.743 | 4.776 | 2,055,892 | +0.13(+2.87%) |