Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.494 | 5.506 | 5.446 | 5.464 | 8,960,757 | +0.03(+0.56%) |
Nov 27, 2013 | 5.415 | 5.451 | 5.402 | 5.433 | 10,469,126 | +0.09(+1.60%) |
Nov 26, 2013 | 5.329 | 5.376 | 5.323 | 5.347 | 11,481,076 | +0.02(+0.34%) |
Nov 25, 2013 | 5.341 | 5.354 | 5.311 | 5.329 | 5,798,826 | -0.03(-0.57%) |
Nov 22, 2013 | 5.329 | 5.372 | 5.317 | 5.360 | 7,220,664 | +0.09(+1.74%) |
Nov 21, 2013 | 5.268 | 5.286 | 5.244 | 5.268 | 5,307,959 | +0.08(+1.53%) |
Nov 20, 2013 | 5.274 | 5.311 | 5.167 | 5.189 | 7,415,620 | -0.09(-1.74%) |
Nov 19, 2013 | 5.299 | 5.324 | 5.256 | 5.280 | 6,958,628 | -0.07(-1.37%) |
Nov 18, 2013 | 5.372 | 5.390 | 5.335 | 5.354 | 8,395,857 | +0.07(+1.27%) |
Nov 15, 2013 | 5.280 | 5.292 | 5.250 | 5.286 | 6,030,923 | +0.03(+0.58%) |
Nov 14, 2013 | 5.207 | 5.286 | 5.176 | 5.256 | 12,148,088 | -0.01(-0.23%) |
Nov 13, 2013 | 5.213 | 5.280 | 5.207 | 5.268 | 11,134,354 | -0.01(-0.12%) |
Nov 12, 2013 | 5.292 | 5.323 | 5.256 | 5.274 | 3,923,301 | -0.04(-0.80%) |
Nov 11, 2013 | 5.305 | 5.329 | 5.211 | 5.317 | 4,334,794 | +0.05(+0.93%) |
Nov 08, 2013 | 5.225 | 5.268 | 5.201 | 5.268 | 7,931,234 | +0.01(+0.23%) |
Nov 07, 2013 | 5.421 | 5.457 | 5.256 | 5.256 | 11,137,998 | -0.15(-2.72%) |
Nov 06, 2013 | 5.384 | 5.427 | 5.357 | 5.402 | 4,605,937 | +0.08(+1.49%) |
Nov 05, 2013 | 5.305 | 5.341 | 5.250 | 5.323 | 8,279,705 | -0.11(-2.02%) |
Nov 04, 2013 | 5.402 | 5.433 | 5.384 | 5.433 | 7,217,359 | +0.04(+0.68%) |
Nov 01, 2013 | 5.415 | 5.427 | 5.335 | 5.396 | 6,778,191 | -0.05(-0.90%) |
Oct 31, 2013 | 5.433 | 5.482 | 5.378 | 5.445 | 8,288,896 | +0.06(+1.14%) |
Oct 30, 2013 | 5.427 | 5.445 | 5.366 | 5.384 | 6,408,400 | -0.07(-1.23%) |
Oct 29, 2013 | 5.451 | 5.470 | 5.427 | 5.451 | 8,150,221 | +0.07(+1.25%) |
Oct 28, 2013 | 5.396 | 5.402 | 5.292 | 5.384 | 18,485,408 | -0.10(-1.78%) |
Oct 25, 2013 | 5.500 | 5.512 | 5.464 | 5.482 | 15,654,977 | -0.06(-0.99%) |
Oct 24, 2013 | 5.549 | 5.622 | 5.506 | 5.537 | 19,043,424 | +0.04(+0.78%) |
Oct 23, 2013 | 5.519 | 5.543 | 5.457 | 5.494 | 22,316,086 | -0.18(-3.12%) |
Oct 22, 2013 | 5.647 | 5.696 | 5.641 | 5.671 | 8,308,440 | +0.04(+0.65%) |
Oct 21, 2013 | 5.647 | 5.677 | 5.622 | 5.635 | 8,627,111 | -0.04(-0.75%) |
Oct 18, 2013 | 5.665 | 5.677 | 5.647 | 5.677 | 8,628,026 | +0.01(+0.22%) |
Oct 17, 2013 | 5.543 | 5.677 | 5.531 | 5.665 | 15,736,930 | +0.11(+2.04%) |
Oct 16, 2013 | 5.500 | 5.555 | 5.494 | 5.552 | 14,815,669 | +0.14(+2.66%) |
Oct 15, 2013 | 5.366 | 5.427 | 5.354 | 5.409 | 9,446,029 | +0.05(+0.91%) |
Oct 14, 2013 | 5.299 | 5.381 | 5.286 | 5.360 | 7,615,085 | +0.08(+1.50%) |
Oct 11, 2013 | 5.299 | 5.323 | 5.262 | 5.280 | 14,311,096 | -0.07(-1.26%) |
Oct 10, 2013 | 5.305 | 5.393 | 5.302 | 5.347 | 17,738,510 | +0.34(+6.89%) |
Oct 09, 2013 | 4.985 | 5.043 | 4.968 | 5.003 | 9,721,021 | +0.09(+1.89%) |
Oct 08, 2013 | 4.991 | 5.000 | 4.910 | 4.910 | 9,702,456 | -0.09(-1.86%) |
Oct 07, 2013 | 4.980 | 5.026 | 4.962 | 5.003 | 7,117,278 | -0.03(-0.58%) |
Oct 04, 2013 | 4.950 | 5.038 | 4.939 | 5.032 | 13,771,693 | +0.17(+3.46%) |
Oct 03, 2013 | 4.869 | 4.887 | 4.846 | 4.863 | 9,014,090 | -0.06(-1.18%) |
Oct 02, 2013 | 4.881 | 4.927 | 4.852 | 4.921 | 9,465,302 | +0.09(+1.93%) |
Oct 01, 2013 | 4.805 | 4.852 | 4.794 | 4.828 | 9,578,748 | +0.08(+1.71%) |
Sep 30, 2013 | 4.701 | 4.770 | 4.695 | 4.747 | 8,485,648 | -0.02(-0.49%) |
Sep 27, 2013 | 4.770 | 4.794 | 4.753 | 4.770 | 7,268,120 | +0.01(+0.12%) |
Sep 26, 2013 | 4.770 | 4.794 | 4.741 | 4.765 | 6,633,755 | +0.01(+0.24%) |
Sep 25, 2013 | 4.712 | 4.770 | 4.705 | 4.753 | 13,265,772 | +0.06(+1.36%) |
Sep 24, 2013 | 4.672 | 4.721 | 4.660 | 4.689 | 10,672,047 | +0.05(+1.13%) |
Sep 23, 2013 | 4.660 | 4.666 | 4.602 | 4.637 | 8,690,161 | -0.01(-0.13%) |
Sep 20, 2013 | 4.672 | 4.701 | 4.637 | 4.643 | 8,178,291 | -0.03(-0.62%) |
Sep 19, 2013 | 4.689 | 4.701 | 4.637 | 4.672 | 15,103,220 | -0.06(-1.35%) |
Sep 18, 2013 | 4.555 | 4.736 | 4.533 | 4.736 | 20,908,296 | +0.25(+5.57%) |
Sep 17, 2013 | 4.468 | 4.497 | 4.474 | 4.486 | 6,733,338 | +0.02(+0.39%) |
Sep 16, 2013 | 4.497 | 4.503 | 4.462 | 4.468 | 7,300,606 | +0.02(+0.39%) |
Sep 13, 2013 | 4.445 | 4.462 | 4.416 | 4.451 | 6,587,882 | +0.01(+0.13%) |
Sep 12, 2013 | 4.468 | 4.491 | 4.439 | 4.445 | 7,229,392 | +0.00(+0.00%) |
Sep 11, 2013 | 4.422 | 4.451 | 4.404 | 4.445 | 6,829,960 | +0.06(+1.32%) |
Sep 10, 2013 | 4.381 | 4.404 | 4.364 | 4.387 | 16,148,696 | +0.08(+1.75%) |
Sep 09, 2013 | 4.271 | 4.329 | 4.271 | 4.311 | 10,090,702 | +0.07(+1.64%) |
Sep 06, 2013 | 4.265 | 4.271 | 4.201 | 4.242 | 8,406,115 | +0.04(+0.97%) |
Sep 05, 2013 | 4.189 | 4.230 | 4.172 | 4.201 | 9,058,281 | +0.02(+0.56%) |
Sep 04, 2013 | 4.154 | 4.218 | 4.143 | 4.178 | 15,595,204 | -0.02(-0.55%) |