Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.821 | 5.821 | 5.790 | 5.805 | 429,326 | -0.02(-0.27%) |
Oct 30, 2013 | 5.833 | 5.841 | 5.801 | 5.821 | 623,367 | -0.00(-0.07%) |
Oct 29, 2013 | 5.793 | 5.825 | 5.786 | 5.825 | 493,006 | +0.03(+0.54%) |
Oct 28, 2013 | 5.797 | 5.809 | 5.782 | 5.793 | 504,846 | +0.00(+0.00%) |
Oct 25, 2013 | 5.786 | 5.805 | 5.786 | 5.793 | 526,143 | +0.01(+0.14%) |
Oct 24, 2013 | 5.778 | 5.797 | 5.778 | 5.786 | 353,334 | +0.02(+0.41%) |
Oct 23, 2013 | 5.754 | 5.781 | 5.746 | 5.762 | 596,407 | -0.01(-0.14%) |
Oct 22, 2013 | 5.746 | 5.778 | 5.742 | 5.770 | 875,337 | +0.03(+0.55%) |
Oct 21, 2013 | 5.723 | 5.746 | 5.719 | 5.738 | 609,788 | +0.01(+0.21%) |
Oct 18, 2013 | 5.695 | 5.726 | 5.691 | 5.726 | 574,805 | +0.04(+0.69%) |
Oct 17, 2013 | 5.608 | 5.691 | 5.608 | 5.687 | 520,928 | +0.04(+0.77%) |
Oct 16, 2013 | 5.604 | 5.644 | 5.600 | 5.644 | 508,256 | +0.06(+0.99%) |
Oct 15, 2013 | 5.597 | 5.612 | 5.585 | 5.589 | 489,548 | -0.02(-0.28%) |
Oct 14, 2013 | 5.553 | 5.612 | 5.553 | 5.604 | 397,544 | +0.00(+0.00%) |
Oct 11, 2013 | 5.545 | 5.604 | 5.541 | 5.604 | 383,376 | +0.04(+0.71%) |
Oct 10, 2013 | 5.534 | 5.573 | 5.529 | 5.565 | 561,155 | +0.08(+1.44%) |
Oct 09, 2013 | 5.518 | 5.530 | 5.471 | 5.486 | 647,668 | -0.03(-0.50%) |
Oct 08, 2013 | 5.561 | 5.573 | 5.514 | 5.514 | 937,453 | -0.05(-0.85%) |
Oct 07, 2013 | 5.565 | 5.581 | 5.557 | 5.561 | 511,008 | -0.03(-0.49%) |
Oct 04, 2013 | 5.569 | 5.600 | 5.561 | 5.589 | 408,066 | +0.03(+0.57%) |
Oct 03, 2013 | 5.573 | 5.585 | 5.553 | 5.557 | 645,360 | -0.02(-0.35%) |
Oct 02, 2013 | 5.569 | 5.585 | 5.534 | 5.577 | 708,883 | +0.01(+0.21%) |
Oct 01, 2013 | 5.534 | 5.569 | 5.534 | 5.565 | 923,912 | -0.02(-0.35%) |
Sep 27, 2013 | 5.561 | 5.585 | 5.550 | 5.585 | 437,301 | +0.01(+0.21%) |
Sep 26, 2013 | 5.565 | 5.593 | 5.565 | 5.573 | 565,265 | +0.01(+0.14%) |
Sep 25, 2013 | 5.549 | 5.565 | 5.549 | 5.565 | 554,459 | +0.01(+0.14%) |
Sep 24, 2013 | 5.549 | 5.561 | 5.530 | 5.557 | 488,113 | -0.00(-0.07%) |
Sep 23, 2013 | 5.545 | 5.571 | 5.534 | 5.561 | 722,109 | -0.01(-0.14%) |
Sep 20, 2013 | 5.581 | 5.608 | 5.565 | 5.569 | 591,639 | -0.02(-0.42%) |
Sep 19, 2013 | 5.597 | 5.612 | 5.581 | 5.593 | 532,646 | -0.01(-0.14%) |
Sep 18, 2013 | 5.534 | 5.600 | 5.534 | 5.600 | 522,213 | +0.07(+1.35%) |
Sep 17, 2013 | 5.518 | 5.526 | 5.514 | 5.526 | 474,389 | +0.02(+0.29%) |
Sep 16, 2013 | 5.518 | 5.530 | 5.482 | 5.510 | 666,389 | +0.03(+0.50%) |
Sep 13, 2013 | 5.478 | 5.482 | 5.465 | 5.482 | 388,841 | +0.02(+0.36%) |
Sep 12, 2013 | 5.478 | 5.502 | 5.451 | 5.463 | 493,826 | -0.01(-0.22%) |
Sep 11, 2013 | 5.443 | 5.478 | 5.443 | 5.474 | 445,500 | +0.02(+0.29%) |
Sep 10, 2013 | 5.427 | 5.459 | 5.427 | 5.459 | 823,075 | +0.04(+0.80%) |
Sep 09, 2013 | 5.388 | 5.415 | 5.383 | 5.415 | 585,291 | +0.04(+0.73%) |
Sep 06, 2013 | 5.372 | 5.392 | 5.337 | 5.376 | 415,729 | +0.01(+0.22%) |
Sep 05, 2013 | 5.368 | 5.372 | 5.356 | 5.364 | 456,347 | +0.00(+0.07%) |
Sep 04, 2013 | 5.313 | 5.368 | 5.297 | 5.360 | 619,861 | +0.06(+1.11%) |
Sep 03, 2013 | 5.293 | 5.317 | 5.274 | 5.301 | 499,575 | +0.04(+0.67%) |
Aug 30, 2013 | 5.293 | 5.293 | 5.254 | 5.266 | 694,563 | -0.01(-0.22%) |
Aug 29, 2013 | 5.258 | 5.289 | 5.250 | 5.278 | 525,938 | +0.02(+0.30%) |
Aug 28, 2013 | 5.234 | 5.270 | 5.226 | 5.262 | 312,747 | +0.02(+0.30%) |
Aug 27, 2013 | 5.293 | 5.297 | 5.242 | 5.246 | 401,094 | -0.08(-1.48%) |
Aug 26, 2013 | 5.348 | 5.356 | 5.317 | 5.325 | 482,857 | -0.02(-0.30%) |
Aug 23, 2013 | 5.313 | 5.341 | 5.301 | 5.341 | 405,708 | +0.04(+0.82%) |
Aug 22, 2013 | 5.289 | 5.309 | 5.281 | 5.297 | 445,238 | +0.03(+0.52%) |
Aug 21, 2013 | 5.301 | 5.301 | 5.250 | 5.270 | 444,624 | -0.04(-0.74%) |
Aug 20, 2013 | 5.250 | 5.317 | 5.250 | 5.309 | 689,479 | +0.05(+0.97%) |
Aug 19, 2013 | 5.293 | 5.313 | 5.246 | 5.258 | 602,882 | -0.05(-0.96%) |
Aug 16, 2013 | 5.309 | 5.321 | 5.297 | 5.309 | 400,876 | +0.01(+0.22%) |
Aug 15, 2013 | 5.341 | 5.348 | 5.297 | 5.297 | 827,521 | -0.07(-1.39%) |
Aug 14, 2013 | 5.388 | 5.404 | 5.364 | 5.372 | 662,961 | -0.04(-0.73%) |
Aug 13, 2013 | 5.427 | 5.427 | 5.372 | 5.411 | 1,155,836 | +0.00(+0.01%) |
Aug 12, 2013 | 5.388 | 5.411 | 5.376 | 5.411 | 828,768 | +0.00(+0.00%) |
Aug 09, 2013 | 5.430 | 5.430 | 5.392 | 5.411 | 607,124 | -0.02(-0.43%) |
Aug 08, 2013 | 5.422 | 5.434 | 5.392 | 5.434 | 548,676 | +0.02(+0.43%) |
Aug 07, 2013 | 5.426 | 5.426 | 5.392 | 5.411 | 597,849 | -0.03(-0.50%) |
Aug 06, 2013 | 5.415 | 5.438 | 5.399 | 5.438 | 651,951 | +0.00(+0.07%) |
Aug 05, 2013 | 5.411 | 5.445 | 5.411 | 5.434 | 671,963 | -0.00(-0.07%) |
Aug 02, 2013 | 5.422 | 5.449 | 5.422 | 5.438 | 407,832 | +0.01(+0.14%) |