Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.218 | 5.292 | 5.205 | 5.243 | 4,197,030 | +0.08(+1.56%) |
Nov 27, 2013 | 5.167 | 5.179 | 5.134 | 5.162 | 11,185,209 | -0.04(-0.75%) |
Nov 26, 2013 | 5.166 | 5.227 | 5.127 | 5.201 | 10,233,399 | +0.03(+0.68%) |
Nov 25, 2013 | 5.207 | 5.207 | 5.161 | 5.166 | 10,647,885 | -0.07(-1.28%) |
Nov 22, 2013 | 5.201 | 5.243 | 5.185 | 5.233 | 7,817,388 | +0.04(+0.75%) |
Nov 21, 2013 | 5.211 | 5.213 | 5.168 | 5.194 | 10,511,416 | -0.09(-1.64%) |
Nov 20, 2013 | 5.316 | 5.325 | 5.261 | 5.281 | 6,468,556 | -0.05(-0.96%) |
Nov 19, 2013 | 5.396 | 5.406 | 5.314 | 5.332 | 9,809,546 | -0.04(-0.78%) |
Nov 18, 2013 | 5.318 | 5.394 | 5.315 | 5.374 | 14,328,013 | +0.07(+1.37%) |
Nov 15, 2013 | 5.240 | 5.317 | 5.239 | 5.301 | 11,806,609 | +0.06(+1.20%) |
Nov 14, 2013 | 5.170 | 5.242 | 5.133 | 5.238 | 12,283,689 | +0.05(+0.90%) |
Nov 13, 2013 | 5.099 | 5.207 | 5.099 | 5.191 | 10,367,415 | +0.07(+1.40%) |
Nov 12, 2013 | 5.128 | 5.131 | 5.083 | 5.120 | 8,505,987 | -0.05(-0.90%) |
Nov 11, 2013 | 5.176 | 5.205 | 5.145 | 5.166 | 11,220,179 | -0.04(-0.84%) |
Nov 08, 2013 | 5.189 | 5.210 | 5.145 | 5.210 | 10,572,783 | +0.00(+0.02%) |
Nov 07, 2013 | 5.238 | 5.271 | 5.200 | 5.209 | 16,365,877 | +0.01(+0.17%) |
Nov 06, 2013 | 5.144 | 5.225 | 5.144 | 5.200 | 12,696,815 | +0.06(+1.25%) |
Nov 05, 2013 | 5.127 | 5.145 | 5.104 | 5.136 | 11,423,445 | +0.05(+0.97%) |
Nov 04, 2013 | 5.112 | 5.125 | 5.077 | 5.087 | 12,752,011 | -0.02(-0.30%) |
Nov 01, 2013 | 5.154 | 5.174 | 5.078 | 5.102 | 11,832,419 | -0.05(-0.92%) |
Oct 31, 2013 | 5.216 | 5.224 | 5.147 | 5.150 | 11,300,278 | -0.06(-1.23%) |
Oct 30, 2013 | 5.242 | 5.264 | 5.202 | 5.214 | 12,108,201 | -0.04(-0.72%) |
Oct 29, 2013 | 5.249 | 5.290 | 5.214 | 5.252 | 12,587,413 | +0.02(+0.35%) |
Oct 28, 2013 | 5.262 | 5.262 | 5.182 | 5.233 | 10,669,801 | -0.01(-0.26%) |
Oct 25, 2013 | 5.265 | 5.279 | 5.206 | 5.247 | 9,355,289 | -0.02(-0.29%) |
Oct 24, 2013 | 5.244 | 5.288 | 5.226 | 5.262 | 10,826,567 | +0.00(+0.09%) |
Oct 23, 2013 | 5.257 | 5.294 | 5.246 | 5.257 | 12,613,460 | -0.05(-1.02%) |
Oct 22, 2013 | 5.329 | 5.338 | 5.271 | 5.312 | 6,707,904 | +0.02(+0.39%) |
Oct 21, 2013 | 5.267 | 5.310 | 5.257 | 5.291 | 6,569,931 | +0.04(+0.72%) |
Oct 18, 2013 | 5.299 | 5.316 | 5.240 | 5.254 | 9,830,452 | -0.01(-0.26%) |
Oct 17, 2013 | 5.191 | 5.277 | 5.175 | 5.267 | 12,041,198 | -0.02(-0.39%) |
Oct 16, 2013 | 5.310 | 5.352 | 5.260 | 5.288 | 16,318,801 | -0.03(-0.51%) |
Oct 15, 2013 | 5.235 | 5.324 | 5.231 | 5.315 | 19,555,294 | +0.05(+1.00%) |
Oct 14, 2013 | 5.195 | 5.268 | 5.176 | 5.262 | 16,181,155 | +0.11(+2.13%) |
Oct 11, 2013 | 5.140 | 5.243 | 5.114 | 5.152 | 34,323,916 | +0.30(+6.21%) |
Oct 10, 2013 | 4.877 | 4.954 | 4.845 | 4.851 | 31,080,020 | +0.06(+1.21%) |
Oct 09, 2013 | 4.790 | 4.804 | 4.754 | 4.793 | 37,387,752 | +0.13(+2.77%) |
Oct 08, 2013 | 4.748 | 4.764 | 4.650 | 4.664 | 19,366,208 | -0.10(-2.19%) |
Oct 07, 2013 | 4.750 | 4.776 | 4.728 | 4.768 | 11,843,372 | +0.00(+0.04%) |
Oct 04, 2013 | 4.756 | 4.772 | 4.727 | 4.766 | 13,489,153 | +0.02(+0.51%) |
Oct 03, 2013 | 4.752 | 4.774 | 4.721 | 4.742 | 11,437,405 | +0.02(+0.51%) |
Oct 02, 2013 | 4.678 | 4.727 | 4.666 | 4.718 | 9,016,929 | +0.02(+0.43%) |
Oct 01, 2013 | 4.647 | 4.699 | 4.607 | 4.698 | 11,229,860 | +0.06(+1.21%) |
Sep 30, 2013 | 4.633 | 4.683 | 4.628 | 4.642 | 12,068,754 | -0.05(-1.05%) |
Sep 27, 2013 | 4.648 | 4.696 | 4.629 | 4.691 | 16,044,568 | -0.01(-0.21%) |
Sep 26, 2013 | 4.719 | 4.726 | 4.697 | 4.701 | 7,994,693 | -0.01(-0.31%) |
Sep 25, 2013 | 4.740 | 4.756 | 4.711 | 4.715 | 12,105,622 | +0.03(+0.53%) |
Sep 24, 2013 | 4.632 | 4.703 | 4.622 | 4.690 | 13,099,054 | +0.01(+0.31%) |
Sep 23, 2013 | 4.635 | 4.715 | 4.630 | 4.675 | 12,581,137 | +0.06(+1.21%) |
Sep 20, 2013 | 4.668 | 4.679 | 4.615 | 4.619 | 8,728,436 | -0.06(-1.30%) |
Sep 19, 2013 | 4.729 | 4.743 | 4.655 | 4.680 | 11,012,988 | -0.05(-1.08%) |
Sep 18, 2013 | 4.619 | 4.740 | 4.603 | 4.731 | 16,552,846 | +0.08(+1.72%) |
Sep 17, 2013 | 4.651 | 4.667 | 4.625 | 4.651 | 9,783,435 | +0.01(+0.25%) |
Sep 16, 2013 | 4.650 | 4.668 | 4.634 | 4.640 | 16,954,564 | +0.01(+0.25%) |
Sep 13, 2013 | 4.603 | 4.628 | 4.567 | 4.628 | 10,535,255 | -0.03(-0.70%) |
Sep 12, 2013 | 4.701 | 4.701 | 4.640 | 4.661 | 8,295,406 | -0.05(-1.13%) |
Sep 11, 2013 | 4.767 | 4.774 | 4.684 | 4.714 | 15,738,517 | -0.05(-1.09%) |
Sep 10, 2013 | 4.760 | 4.777 | 4.716 | 4.766 | 18,234,074 | +0.18(+3.89%) |
Sep 09, 2013 | 4.510 | 4.595 | 4.510 | 4.588 | 13,208,268 | +0.09(+1.99%) |
Sep 06, 2013 | 4.535 | 4.538 | 4.460 | 4.498 | 9,992,223 | +0.05(+1.04%) |
Sep 05, 2013 | 4.417 | 4.467 | 4.400 | 4.452 | 12,955,958 | -0.05(-1.20%) |
Sep 04, 2013 | 4.480 | 4.524 | 4.452 | 4.506 | 14,854,888 | +0.12(+2.75%) |