Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.110 | 5.180 | 5.110 | 5.130 | 90,580 | +0.06(+1.18%) |
Nov 27, 2013 | 5.190 | 5.190 | 5.050 | 5.070 | 138,741 | -0.12(-2.31%) |
Nov 26, 2013 | 5.190 | 5.240 | 5.130 | 5.190 | 112,984 | +0.00(+0.00%) |
Nov 25, 2013 | 5.170 | 5.250 | 5.140 | 5.190 | 100,159 | +0.01(+0.19%) |
Nov 22, 2013 | 5.290 | 5.330 | 5.160 | 5.180 | 125,459 | -0.09(-1.71%) |
Nov 21, 2013 | 5.300 | 5.300 | 5.190 | 5.270 | 195,310 | -0.04(-0.75%) |
Nov 20, 2013 | 5.370 | 5.400 | 5.280 | 5.310 | 79,700 | -0.04(-0.75%) |
Nov 19, 2013 | 5.360 | 5.470 | 5.330 | 5.350 | 131,202 | -0.04(-0.74%) |
Nov 18, 2013 | 5.420 | 5.460 | 5.340 | 5.390 | 192,431 | -0.03(-0.55%) |
Nov 15, 2013 | 5.380 | 5.460 | 5.300 | 5.420 | 96,312 | +0.04(+0.74%) |
Nov 14, 2013 | 5.400 | 5.472 | 5.330 | 5.380 | 74,818 | +0.04(+0.75%) |
Nov 12, 2013 | 5.350 | 5.380 | 5.260 | 5.340 | 190,436 | -0.04(-0.74%) |
Nov 11, 2013 | 5.370 | 5.470 | 5.330 | 5.380 | 232,106 | +0.01(+0.19%) |
Nov 08, 2013 | 5.330 | 5.450 | 5.300 | 5.370 | 138,177 | +0.03(+0.56%) |
Nov 07, 2013 | 5.430 | 5.500 | 5.340 | 5.340 | 131,826 | -0.03(-0.56%) |
Nov 06, 2013 | 5.410 | 5.430 | 5.355 | 5.370 | 147,700 | -0.02(-0.37%) |
Nov 05, 2013 | 5.290 | 5.420 | 5.270 | 5.390 | 280,076 | +0.09(+1.70%) |
Nov 04, 2013 | 5.300 | 5.360 | 5.280 | 5.300 | 137,013 | +0.00(+0.00%) |
Nov 01, 2013 | 5.100 | 5.350 | 5.100 | 5.300 | 161,858 | +0.18(+3.52%) |
Oct 31, 2013 | 5.120 | 5.200 | 5.120 | 5.120 | 143,265 | +0.03(+0.59%) |
Oct 30, 2013 | 5.150 | 5.230 | 5.050 | 5.090 | 215,968 | -0.06(-1.17%) |
Oct 29, 2013 | 5.130 | 5.150 | 4.970 | 5.150 | 200,683 | +0.04(+0.78%) |
Oct 28, 2013 | 5.250 | 5.250 | 4.960 | 5.110 | 187,387 | -0.14(-2.67%) |
Oct 25, 2013 | 5.310 | 5.370 | 5.230 | 5.250 | 47,907 | -0.04(-0.76%) |
Oct 24, 2013 | 5.260 | 5.340 | 5.230 | 5.290 | 69,947 | +0.03(+0.57%) |
Oct 23, 2013 | 5.240 | 5.270 | 5.190 | 5.260 | 67,620 | -0.02(-0.38%) |
Oct 22, 2013 | 5.240 | 5.300 | 5.190 | 5.280 | 197,293 | +0.06(+1.15%) |
Oct 21, 2013 | 5.320 | 5.340 | 5.155 | 5.220 | 163,727 | -0.13(-2.43%) |
Oct 18, 2013 | 5.170 | 5.350 | 5.061 | 5.350 | 211,265 | +0.24(+4.70%) |
Oct 17, 2013 | 5.140 | 5.260 | 5.090 | 5.110 | 146,829 | -0.04(-0.78%) |
Oct 16, 2013 | 5.150 | 5.190 | 5.050 | 5.150 | 184,657 | -0.01(-0.19%) |
Oct 15, 2013 | 5.320 | 5.320 | 5.130 | 5.160 | 132,197 | -0.19(-3.55%) |
Oct 14, 2013 | 5.270 | 5.380 | 5.270 | 5.350 | 73,257 | +0.05(+0.94%) |
Oct 11, 2013 | 5.250 | 5.370 | 5.240 | 5.300 | 109,652 | +0.00(+0.00%) |
Oct 10, 2013 | 5.250 | 5.320 | 5.180 | 5.300 | 164,374 | +0.12(+2.32%) |
Oct 09, 2013 | 5.240 | 5.280 | 5.170 | 5.180 | 119,978 | -0.04(-0.77%) |
Oct 08, 2013 | 5.420 | 5.420 | 5.200 | 5.220 | 126,243 | -0.19(-3.51%) |
Oct 07, 2013 | 5.490 | 5.490 | 5.370 | 5.410 | 161,498 | -0.11(-1.99%) |
Oct 04, 2013 | 5.680 | 5.680 | 5.490 | 5.520 | 110,703 | -0.18(-3.16%) |
Oct 03, 2013 | 5.800 | 5.825 | 5.640 | 5.700 | 96,884 | -0.12(-2.06%) |
Oct 02, 2013 | 5.750 | 5.970 | 5.750 | 5.820 | 203,569 | -0.01(-0.17%) |
Oct 01, 2013 | 5.770 | 5.830 | 5.680 | 5.830 | 182,930 | +0.09(+1.57%) |
Sep 27, 2013 | 5.700 | 5.780 | 5.660 | 5.740 | 300,228 | +0.03(+0.53%) |
Sep 26, 2013 | 5.630 | 5.730 | 5.590 | 5.710 | 141,813 | +0.09(+1.60%) |
Sep 25, 2013 | 5.510 | 5.740 | 5.510 | 5.620 | 491,820 | +0.11(+2.00%) |
Sep 24, 2013 | 5.510 | 5.600 | 5.450 | 5.510 | 116,793 | -0.02(-0.36%) |
Sep 23, 2013 | 5.620 | 5.620 | 5.430 | 5.530 | 180,140 | -0.09(-1.60%) |
Sep 20, 2013 | 5.410 | 5.690 | 5.410 | 5.620 | 315,166 | +0.21(+3.88%) |
Sep 19, 2013 | 5.440 | 5.470 | 5.380 | 5.410 | 133,923 | -0.01(-0.18%) |
Sep 18, 2013 | 5.440 | 5.475 | 5.270 | 5.420 | 168,545 | -0.04(-0.73%) |
Sep 17, 2013 | 5.280 | 5.460 | 5.230 | 5.460 | 211,733 | +0.20(+3.80%) |
Sep 16, 2013 | 5.180 | 5.340 | 5.180 | 5.260 | 172,750 | +0.06(+1.15%) |
Sep 13, 2013 | 5.240 | 5.364 | 5.130 | 5.200 | 136,548 | -0.01(-0.19%) |
Sep 12, 2013 | 5.030 | 5.330 | 4.980 | 5.210 | 591,937 | +0.19(+3.78%) |
Sep 11, 2013 | 4.770 | 5.030 | 4.770 | 5.020 | 280,451 | +0.26(+5.46%) |
Sep 10, 2013 | 4.930 | 4.940 | 4.640 | 4.760 | 167,820 | -0.14(-2.86%) |
Sep 09, 2013 | 4.760 | 4.918 | 4.720 | 4.900 | 162,133 | +0.15(+3.16%) |
Sep 06, 2013 | 4.870 | 4.870 | 4.730 | 4.750 | 239,737 | -0.09(-1.86%) |
Sep 05, 2013 | 4.830 | 4.900 | 4.790 | 4.840 | 208,528 | +0.03(+0.62%) |
Sep 04, 2013 | 4.940 | 4.940 | 4.750 | 4.810 | 227,660 | -0.14(-2.83%) |