Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.605 | 5.624 | 5.574 | 5.586 | 386,876 | -0.01(-0.11%) |
Nov 27, 2013 | 5.605 | 5.618 | 5.574 | 5.593 | 1,072,732 | +0.02(+0.34%) |
Nov 26, 2013 | 5.586 | 5.599 | 5.558 | 5.574 | 1,368,274 | +0.07(+1.26%) |
Nov 25, 2013 | 5.586 | 5.599 | 5.498 | 5.504 | 5,737,786 | -0.06(-1.13%) |
Nov 22, 2013 | 5.555 | 5.567 | 5.517 | 5.567 | 1,870,748 | +0.06(+1.14%) |
Nov 21, 2013 | 5.492 | 5.517 | 5.473 | 5.504 | 2,042,997 | +0.16(+3.06%) |
Nov 20, 2013 | 5.385 | 5.398 | 5.319 | 5.341 | 1,144,529 | -0.01(-0.23%) |
Nov 19, 2013 | 5.353 | 5.385 | 5.341 | 5.353 | 2,860,360 | +0.00(+0.00%) |
Nov 18, 2013 | 5.385 | 5.410 | 5.353 | 5.353 | 1,680,950 | -0.01(-0.23%) |
Nov 15, 2013 | 5.341 | 5.372 | 5.322 | 5.366 | 2,347,351 | +0.02(+0.35%) |
Nov 14, 2013 | 5.328 | 5.360 | 5.316 | 5.347 | 1,546,246 | -0.03(-0.47%) |
Nov 13, 2013 | 5.291 | 5.385 | 5.284 | 5.372 | 1,942,389 | +0.16(+3.02%) |
Nov 12, 2013 | 5.234 | 5.265 | 5.190 | 5.215 | 1,589,349 | +0.07(+1.34%) |
Nov 11, 2013 | 5.146 | 5.158 | 5.108 | 5.146 | 1,845,423 | +0.03(+0.49%) |
Nov 08, 2013 | 4.957 | 5.121 | 4.957 | 5.121 | 7,181,413 | +0.18(+3.56%) |
Nov 07, 2013 | 4.970 | 5.007 | 4.945 | 4.945 | 1,522,268 | -0.04(-0.76%) |
Nov 06, 2013 | 4.938 | 4.982 | 4.926 | 4.982 | 1,852,974 | +0.13(+2.59%) |
Nov 05, 2013 | 4.894 | 4.901 | 4.857 | 4.857 | 1,218,276 | -0.10(-2.03%) |
Nov 04, 2013 | 4.957 | 4.957 | 4.916 | 4.957 | 775,020 | +0.01(+0.25%) |
Nov 01, 2013 | 4.901 | 4.951 | 4.894 | 4.945 | 1,662,307 | -0.06(-1.26%) |
Oct 31, 2013 | 4.995 | 5.033 | 4.979 | 5.007 | 942,049 | +0.02(+0.38%) |
Oct 30, 2013 | 5.026 | 5.039 | 4.963 | 4.989 | 1,623,602 | -0.02(-0.38%) |
Oct 29, 2013 | 5.001 | 5.020 | 4.992 | 5.007 | 1,044,669 | +0.05(+1.02%) |
Oct 28, 2013 | 4.989 | 4.995 | 4.945 | 4.957 | 1,224,909 | -0.06(-1.13%) |
Oct 25, 2013 | 5.045 | 5.045 | 4.995 | 5.014 | 1,361,019 | -0.10(-1.97%) |
Oct 24, 2013 | 5.121 | 5.127 | 5.096 | 5.114 | 648,375 | +0.05(+0.99%) |
Oct 23, 2013 | 5.064 | 5.083 | 5.045 | 5.064 | 744,943 | -0.03(-0.49%) |
Oct 22, 2013 | 5.077 | 5.127 | 5.070 | 5.089 | 1,200,318 | +0.00(+0.00%) |
Oct 21, 2013 | 5.140 | 5.140 | 5.077 | 5.089 | 1,333,220 | -0.07(-1.34%) |
Oct 18, 2013 | 5.121 | 5.165 | 5.102 | 5.158 | 1,137,442 | +0.08(+1.49%) |
Oct 17, 2013 | 5.014 | 5.096 | 5.014 | 5.083 | 1,826,145 | +0.09(+1.76%) |
Oct 16, 2013 | 4.945 | 5.014 | 4.932 | 4.995 | 1,127,071 | +0.06(+1.28%) |
Oct 15, 2013 | 4.945 | 4.957 | 4.926 | 4.932 | 788,770 | -0.01(-0.25%) |
Oct 14, 2013 | 4.882 | 4.945 | 4.875 | 4.945 | 777,961 | +0.05(+1.03%) |
Oct 11, 2013 | 4.863 | 4.894 | 4.863 | 4.894 | 1,232,074 | +0.03(+0.65%) |
Oct 10, 2013 | 4.857 | 4.882 | 4.844 | 4.863 | 2,026,565 | +0.13(+2.66%) |
Oct 09, 2013 | 4.750 | 4.750 | 4.699 | 4.737 | 1,188,545 | -0.01(-0.27%) |
Oct 08, 2013 | 4.812 | 4.825 | 4.750 | 4.750 | 620,606 | -0.06(-1.18%) |
Oct 07, 2013 | 4.794 | 4.825 | 4.794 | 4.806 | 739,161 | -0.05(-1.04%) |
Oct 04, 2013 | 4.863 | 4.882 | 4.847 | 4.857 | 757,310 | +0.01(+0.13%) |
Oct 03, 2013 | 4.875 | 4.888 | 4.831 | 4.850 | 1,354,683 | +0.02(+0.39%) |
Oct 02, 2013 | 4.825 | 4.838 | 4.781 | 4.831 | 1,389,417 | +0.04(+0.79%) |
Oct 01, 2013 | 4.718 | 4.794 | 4.712 | 4.794 | 1,398,465 | +0.14(+2.97%) |
Sep 30, 2013 | 4.636 | 4.680 | 4.624 | 4.655 | 1,109,745 | -0.04(-0.94%) |
Sep 27, 2013 | 4.687 | 4.718 | 4.687 | 4.699 | 719,563 | +0.01(+0.13%) |
Sep 26, 2013 | 4.693 | 4.717 | 4.680 | 4.693 | 756,698 | -0.05(-1.06%) |
Sep 25, 2013 | 4.750 | 4.786 | 4.737 | 4.743 | 693,894 | +0.02(+0.40%) |
Sep 24, 2013 | 4.756 | 4.768 | 4.724 | 4.724 | 872,163 | -0.01(-0.27%) |
Sep 23, 2013 | 4.750 | 4.756 | 4.724 | 4.737 | 1,202,996 | +0.01(+0.13%) |
Sep 20, 2013 | 4.762 | 4.781 | 4.724 | 4.731 | 1,726,200 | +0.02(+0.40%) |
Sep 19, 2013 | 4.768 | 4.775 | 4.712 | 4.712 | 3,843,216 | -0.25(-4.95%) |
Sep 18, 2013 | 4.857 | 4.985 | 4.841 | 4.957 | 2,769,156 | +0.11(+2.34%) |
Sep 17, 2013 | 4.812 | 4.844 | 4.800 | 4.844 | 762,541 | +0.01(+0.13%) |
Sep 16, 2013 | 4.844 | 4.847 | 4.787 | 4.838 | 1,579,531 | +0.03(+0.65%) |
Sep 13, 2013 | 4.794 | 4.819 | 4.746 | 4.806 | 872,670 | +0.00(+0.00%) |
Sep 12, 2013 | 4.825 | 4.838 | 4.794 | 4.806 | 939,387 | -0.08(-1.55%) |
Sep 11, 2013 | 4.825 | 4.882 | 4.819 | 4.882 | 976,458 | +0.08(+1.57%) |
Sep 10, 2013 | 4.794 | 4.822 | 4.781 | 4.806 | 2,648,882 | +0.09(+1.87%) |
Sep 09, 2013 | 4.680 | 4.724 | 4.668 | 4.718 | 830,313 | +0.11(+2.32%) |
Sep 06, 2013 | 4.649 | 4.661 | 4.570 | 4.611 | 1,314,309 | -0.01(-0.27%) |
Sep 05, 2013 | 4.592 | 4.624 | 4.567 | 4.624 | 1,718,135 | +0.04(+0.82%) |
Sep 04, 2013 | 4.504 | 4.592 | 4.479 | 4.586 | 1,520,415 | +0.05(+1.11%) |