Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.174 | 5.174 | 5.131 | 5.140 | 320,178 | -0.01(-0.12%) |
Nov 27, 2013 | 5.100 | 5.146 | 5.078 | 5.146 | 447,643 | +0.04(+0.85%) |
Nov 26, 2013 | 5.119 | 5.125 | 5.081 | 5.103 | 310,954 | +0.00(+0.00%) |
Nov 25, 2013 | 5.081 | 5.131 | 5.060 | 5.103 | 363,706 | +0.04(+0.79%) |
Nov 22, 2013 | 5.051 | 5.078 | 5.017 | 5.063 | 273,687 | +0.02(+0.49%) |
Nov 21, 2013 | 5.044 | 5.069 | 5.004 | 5.038 | 522,110 | +0.01(+0.18%) |
Nov 20, 2013 | 5.029 | 5.078 | 5.006 | 5.029 | 482,111 | +0.00(+0.00%) |
Nov 19, 2013 | 5.069 | 5.109 | 5.023 | 5.029 | 461,011 | -0.04(-0.85%) |
Nov 18, 2013 | 5.115 | 5.115 | 5.053 | 5.072 | 555,964 | -0.04(-0.85%) |
Nov 15, 2013 | 5.146 | 5.156 | 5.072 | 5.115 | 694,419 | -0.03(-0.66%) |
Nov 14, 2013 | 5.044 | 5.187 | 5.029 | 5.149 | 1,087,395 | +0.14(+2.84%) |
Nov 12, 2013 | 4.995 | 5.029 | 4.976 | 5.007 | 676,162 | +0.02(+0.37%) |
Nov 11, 2013 | 4.995 | 5.001 | 4.970 | 4.989 | 484,832 | -0.02(-0.31%) |
Nov 08, 2013 | 5.026 | 5.032 | 4.961 | 5.004 | 894,506 | -0.02(-0.49%) |
Nov 07, 2013 | 5.088 | 5.094 | 4.986 | 5.029 | 574,803 | -0.03(-0.61%) |
Nov 06, 2013 | 5.032 | 5.097 | 5.026 | 5.060 | 753,667 | +0.07(+1.36%) |
Nov 05, 2013 | 4.998 | 5.026 | 4.976 | 4.992 | 593,723 | -0.01(-0.19%) |
Nov 04, 2013 | 5.026 | 5.051 | 4.976 | 5.001 | 876,110 | +0.00(+0.06%) |
Nov 01, 2013 | 4.976 | 5.004 | 4.939 | 4.998 | 839,778 | +0.02(+0.37%) |
Oct 31, 2013 | 4.979 | 4.992 | 4.930 | 4.979 | 785,958 | +0.02(+0.31%) |
Oct 30, 2013 | 4.998 | 5.032 | 4.936 | 4.964 | 492,028 | -0.04(-0.86%) |
Oct 29, 2013 | 5.081 | 5.081 | 4.971 | 5.007 | 630,263 | -0.07(-1.40%) |
Oct 28, 2013 | 5.032 | 5.078 | 5.001 | 5.078 | 579,132 | +0.05(+0.92%) |
Oct 25, 2013 | 5.057 | 5.057 | 4.995 | 5.032 | 427,972 | -0.01(-0.12%) |
Oct 24, 2013 | 5.029 | 5.038 | 5.007 | 5.038 | 480,753 | +0.03(+0.68%) |
Oct 23, 2013 | 4.884 | 5.035 | 4.871 | 5.004 | 900,769 | +0.11(+2.15%) |
Oct 22, 2013 | 4.862 | 4.918 | 4.862 | 4.899 | 1,244,084 | +0.04(+0.76%) |
Oct 21, 2013 | 4.893 | 4.908 | 4.825 | 4.862 | 659,199 | -0.01(-0.19%) |
Oct 18, 2013 | 4.927 | 4.927 | 4.853 | 4.871 | 894,160 | -0.03(-0.63%) |
Oct 17, 2013 | 4.803 | 4.902 | 4.803 | 4.902 | 679,423 | +0.10(+2.06%) |
Oct 16, 2013 | 4.868 | 4.868 | 4.803 | 4.803 | 616,580 | -0.05(-0.96%) |
Oct 15, 2013 | 4.865 | 4.881 | 4.825 | 4.850 | 572,024 | -0.04(-0.82%) |
Oct 14, 2013 | 4.871 | 4.893 | 4.834 | 4.890 | 621,272 | +0.01(+0.19%) |
Oct 11, 2013 | 4.853 | 4.881 | 4.803 | 4.881 | 501,491 | +0.04(+0.89%) |
Oct 10, 2013 | 4.800 | 4.850 | 4.785 | 4.837 | 515,917 | +0.07(+1.56%) |
Oct 09, 2013 | 4.726 | 4.775 | 4.701 | 4.763 | 460,561 | +0.04(+0.78%) |
Oct 08, 2013 | 4.772 | 4.813 | 4.707 | 4.726 | 705,483 | -0.03(-0.71%) |
Oct 07, 2013 | 4.711 | 4.791 | 4.711 | 4.760 | 487,621 | +0.02(+0.39%) |
Oct 04, 2013 | 4.779 | 4.791 | 4.729 | 4.741 | 475,453 | -0.01(-0.26%) |
Oct 03, 2013 | 4.751 | 4.775 | 4.723 | 4.754 | 627,477 | -0.02(-0.32%) |
Oct 02, 2013 | 4.735 | 4.788 | 4.720 | 4.769 | 522,902 | +0.03(+0.65%) |
Oct 01, 2013 | 4.732 | 4.800 | 4.723 | 4.738 | 681,532 | +0.06(+1.19%) |
Sep 27, 2013 | 4.726 | 4.760 | 4.667 | 4.683 | 448,063 | -0.06(-1.37%) |
Sep 26, 2013 | 4.723 | 4.751 | 4.698 | 4.748 | 458,241 | +0.04(+0.92%) |
Sep 25, 2013 | 4.747 | 4.759 | 4.701 | 4.704 | 756,530 | -0.02(-0.45%) |
Sep 24, 2013 | 4.819 | 4.834 | 4.716 | 4.725 | 763,420 | -0.09(-1.88%) |
Sep 23, 2013 | 4.804 | 4.829 | 4.768 | 4.816 | 594,631 | +0.03(+0.57%) |
Sep 20, 2013 | 4.737 | 4.795 | 4.686 | 4.789 | 957,361 | +0.05(+1.15%) |
Sep 19, 2013 | 4.750 | 4.804 | 4.693 | 4.734 | 571,565 | -0.01(-0.25%) |
Sep 18, 2013 | 4.707 | 4.840 | 4.665 | 4.747 | 1,029,525 | +0.05(+1.03%) |
Sep 17, 2013 | 4.698 | 4.713 | 4.665 | 4.698 | 501,230 | +0.02(+0.32%) |
Sep 16, 2013 | 4.710 | 4.725 | 4.662 | 4.683 | 617,435 | +0.04(+0.91%) |
Sep 13, 2013 | 4.665 | 4.710 | 4.626 | 4.641 | 420,217 | +0.00(+0.00%) |
Sep 12, 2013 | 4.659 | 4.683 | 4.638 | 4.641 | 523,695 | -0.02(-0.45%) |
Sep 11, 2013 | 4.563 | 4.668 | 4.548 | 4.662 | 650,645 | +0.11(+2.38%) |
Sep 10, 2013 | 4.563 | 4.589 | 4.536 | 4.554 | 902,117 | -0.00(-0.07%) |
Sep 09, 2013 | 4.557 | 4.580 | 4.542 | 4.557 | 572,836 | +0.01(+0.26%) |
Sep 06, 2013 | 4.518 | 4.554 | 4.503 | 4.545 | 859,079 | +0.06(+1.41%) |
Sep 05, 2013 | 4.475 | 4.512 | 4.442 | 4.481 | 500,002 | +0.02(+0.54%) |
Sep 04, 2013 | 4.466 | 4.515 | 4.454 | 4.457 | 1,941,022 | -0.01(-0.27%) |