Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.647 | 5.670 | 5.628 | 5.628 | 47,991 | -0.00(-0.08%) |
Nov 27, 2013 | 5.605 | 5.638 | 5.592 | 5.633 | 78,742 | +0.03(+0.49%) |
Nov 26, 2013 | 5.578 | 5.633 | 5.578 | 5.605 | 70,963 | +0.00(+0.00%) |
Nov 25, 2013 | 5.656 | 5.688 | 5.592 | 5.605 | 86,753 | -0.02(-0.41%) |
Nov 22, 2013 | 5.651 | 5.651 | 5.592 | 5.628 | 147,290 | +0.00(+0.00%) |
Nov 21, 2013 | 5.619 | 5.656 | 5.596 | 5.628 | 98,176 | +0.05(+0.82%) |
Nov 20, 2013 | 5.615 | 5.638 | 5.562 | 5.582 | 90,310 | -0.03(-0.57%) |
Nov 19, 2013 | 5.638 | 5.647 | 5.596 | 5.615 | 74,922 | -0.00(-0.08%) |
Nov 18, 2013 | 5.624 | 5.647 | 5.596 | 5.619 | 109,900 | +0.00(+0.00%) |
Nov 15, 2013 | 5.578 | 5.619 | 5.578 | 5.619 | 206,133 | +0.03(+0.49%) |
Nov 14, 2013 | 5.569 | 5.601 | 5.563 | 5.592 | 106,559 | -0.02(-0.36%) |
Nov 12, 2013 | 5.635 | 5.649 | 5.594 | 5.612 | 100,171 | -0.04(-0.65%) |
Nov 11, 2013 | 5.667 | 5.667 | 5.617 | 5.649 | 102,107 | +0.00(+0.08%) |
Nov 08, 2013 | 5.640 | 5.653 | 5.617 | 5.644 | 102,668 | -0.02(-0.40%) |
Nov 07, 2013 | 5.672 | 5.676 | 5.640 | 5.667 | 146,685 | -0.01(-0.24%) |
Nov 06, 2013 | 5.685 | 5.695 | 5.658 | 5.681 | 92,550 | +0.01(+0.16%) |
Nov 05, 2013 | 5.667 | 5.685 | 5.658 | 5.672 | 79,887 | -0.02(-0.40%) |
Nov 04, 2013 | 5.708 | 5.708 | 5.676 | 5.695 | 84,207 | +0.01(+0.16%) |
Nov 01, 2013 | 5.658 | 5.695 | 5.658 | 5.685 | 57,815 | +0.03(+0.48%) |
Oct 31, 2013 | 5.695 | 5.708 | 5.658 | 5.658 | 73,744 | -0.03(-0.56%) |
Oct 30, 2013 | 5.717 | 5.722 | 5.667 | 5.690 | 148,777 | -0.02(-0.32%) |
Oct 29, 2013 | 5.667 | 5.708 | 5.667 | 5.708 | 59,377 | +0.06(+1.05%) |
Oct 28, 2013 | 5.653 | 5.667 | 5.640 | 5.649 | 74,193 | +0.00(+0.00%) |
Oct 25, 2013 | 5.685 | 5.695 | 5.617 | 5.649 | 114,232 | -0.02(-0.32%) |
Oct 24, 2013 | 5.653 | 5.685 | 5.631 | 5.667 | 100,578 | +0.03(+0.57%) |
Oct 23, 2013 | 5.585 | 5.653 | 5.571 | 5.635 | 133,073 | +0.04(+0.65%) |
Oct 22, 2013 | 5.535 | 5.603 | 5.535 | 5.599 | 132,679 | +0.07(+1.32%) |
Oct 21, 2013 | 5.567 | 5.567 | 5.526 | 5.526 | 71,327 | -0.01(-0.25%) |
Oct 18, 2013 | 5.526 | 5.544 | 5.503 | 5.539 | 53,565 | +0.02(+0.41%) |
Oct 17, 2013 | 5.416 | 5.516 | 5.416 | 5.516 | 101,746 | +0.06(+1.17%) |
Oct 16, 2013 | 5.430 | 5.457 | 5.410 | 5.452 | 79,203 | +0.05(+0.93%) |
Oct 15, 2013 | 5.393 | 5.430 | 5.375 | 5.402 | 116,214 | -0.02(-0.42%) |
Oct 14, 2013 | 5.411 | 5.439 | 5.366 | 5.425 | 79,473 | +0.01(+0.25%) |
Oct 11, 2013 | 5.466 | 5.480 | 5.384 | 5.411 | 231,970 | -0.04(-0.75%) |
Oct 10, 2013 | 5.448 | 5.462 | 5.412 | 5.452 | 73,882 | +0.06(+1.19%) |
Oct 09, 2013 | 5.384 | 5.407 | 5.347 | 5.389 | 121,612 | +0.04(+0.81%) |
Oct 08, 2013 | 5.386 | 5.386 | 5.327 | 5.345 | 80,524 | -0.01(-0.25%) |
Oct 07, 2013 | 5.395 | 5.411 | 5.354 | 5.359 | 102,975 | -0.05(-1.01%) |
Oct 04, 2013 | 5.368 | 5.436 | 5.368 | 5.413 | 90,646 | +0.02(+0.42%) |
Oct 03, 2013 | 5.427 | 5.436 | 5.377 | 5.391 | 106,230 | -0.04(-0.67%) |
Oct 02, 2013 | 5.436 | 5.436 | 5.400 | 5.427 | 123,400 | -0.01(-0.17%) |
Oct 01, 2013 | 5.427 | 5.450 | 5.386 | 5.436 | 134,100 | +0.02(+0.42%) |
Sep 27, 2013 | 5.436 | 5.436 | 5.382 | 5.413 | 150,076 | -0.01(-0.25%) |
Sep 26, 2013 | 5.431 | 5.459 | 5.404 | 5.427 | 95,182 | +0.03(+0.50%) |
Sep 25, 2013 | 5.427 | 5.436 | 5.395 | 5.400 | 122,155 | -0.01(-0.25%) |
Sep 24, 2013 | 5.368 | 5.427 | 5.368 | 5.413 | 81,181 | +0.01(+0.25%) |
Sep 23, 2013 | 5.377 | 5.413 | 5.359 | 5.400 | 59,845 | +0.02(+0.42%) |
Sep 20, 2013 | 5.400 | 5.418 | 5.377 | 5.377 | 133,408 | -0.03(-0.59%) |
Sep 19, 2013 | 5.404 | 5.413 | 5.377 | 5.409 | 122,093 | +0.03(+0.51%) |
Sep 18, 2013 | 5.286 | 5.391 | 5.286 | 5.381 | 122,199 | +0.09(+1.63%) |
Sep 17, 2013 | 5.332 | 5.332 | 5.295 | 5.295 | 85,884 | -0.03(-0.51%) |
Sep 16, 2013 | 5.350 | 5.363 | 5.300 | 5.322 | 123,532 | +0.00(+0.00%) |
Sep 13, 2013 | 5.313 | 5.322 | 5.304 | 5.322 | 88,207 | +0.01(+0.26%) |
Sep 12, 2013 | 5.291 | 5.322 | 5.286 | 5.309 | 98,437 | +0.02(+0.43%) |
Sep 11, 2013 | 5.263 | 5.300 | 5.263 | 5.286 | 62,190 | +0.00(+0.04%) |
Sep 10, 2013 | 5.257 | 5.320 | 5.257 | 5.284 | 90,753 | +0.04(+0.69%) |
Sep 09, 2013 | 5.194 | 5.248 | 5.194 | 5.248 | 83,077 | +0.05(+0.87%) |
Sep 06, 2013 | 5.234 | 5.243 | 5.198 | 5.203 | 152,677 | -0.04(-0.69%) |
Sep 05, 2013 | 5.207 | 5.239 | 5.207 | 5.239 | 69,658 | +0.02(+0.43%) |
Sep 04, 2013 | 5.167 | 5.221 | 5.167 | 5.216 | 64,623 | +0.04(+0.70%) |