Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.588 | 5.610 | 5.550 | 5.598 | 87,239 | +0.09(+1.56%) |
Nov 27, 2013 | 5.450 | 5.550 | 5.422 | 5.512 | 160,357 | +0.08(+1.46%) |
Nov 26, 2013 | 5.488 | 5.495 | 5.429 | 5.433 | 234,777 | -0.03(-0.63%) |
Nov 25, 2013 | 5.453 | 5.540 | 5.453 | 5.467 | 124,945 | +0.00(+0.00%) |
Nov 22, 2013 | 5.498 | 5.526 | 5.436 | 5.467 | 246,220 | -0.04(-0.81%) |
Nov 21, 2013 | 5.495 | 5.567 | 5.495 | 5.512 | 135,773 | +0.02(+0.31%) |
Nov 20, 2013 | 5.543 | 5.640 | 5.468 | 5.495 | 258,164 | -0.09(-1.55%) |
Nov 19, 2013 | 5.488 | 5.643 | 5.488 | 5.581 | 223,529 | +0.08(+1.38%) |
Nov 18, 2013 | 5.567 | 5.657 | 5.502 | 5.505 | 119,915 | -0.01(-0.19%) |
Nov 15, 2013 | 5.571 | 5.702 | 5.505 | 5.516 | 267,392 | -0.07(-1.17%) |
Nov 14, 2013 | 5.398 | 5.602 | 5.398 | 5.581 | 302,405 | +0.63(+12.75%) |
Nov 12, 2013 | 5.002 | 5.019 | 4.919 | 4.950 | 460,435 | -0.06(-1.24%) |
Nov 11, 2013 | 5.036 | 5.046 | 5.002 | 5.012 | 176,555 | -0.03(-0.68%) |
Nov 08, 2013 | 5.098 | 5.112 | 5.022 | 5.046 | 225,054 | -0.06(-1.22%) |
Nov 07, 2013 | 5.160 | 5.160 | 5.108 | 5.108 | 139,556 | -0.07(-1.33%) |
Nov 06, 2013 | 5.229 | 5.288 | 5.157 | 5.177 | 126,621 | -0.05(-0.92%) |
Nov 05, 2013 | 5.240 | 5.277 | 5.209 | 5.226 | 43,329 | -0.01(-0.20%) |
Nov 04, 2013 | 5.312 | 5.312 | 5.233 | 5.236 | 130,091 | -0.09(-1.75%) |
Nov 01, 2013 | 5.357 | 5.388 | 5.219 | 5.329 | 147,862 | -0.06(-1.09%) |
Oct 31, 2013 | 5.419 | 5.584 | 5.388 | 5.388 | 56,900 | -0.01(-0.26%) |
Oct 30, 2013 | 5.536 | 5.591 | 5.380 | 5.402 | 84,868 | -0.12(-2.12%) |
Oct 29, 2013 | 5.605 | 5.657 | 5.464 | 5.519 | 101,091 | -0.13(-2.38%) |
Oct 28, 2013 | 5.667 | 5.667 | 5.553 | 5.653 | 86,941 | -0.04(-0.79%) |
Oct 25, 2013 | 5.574 | 5.722 | 5.529 | 5.698 | 191,685 | +0.14(+2.61%) |
Oct 24, 2013 | 5.526 | 5.564 | 5.484 | 5.553 | 61,884 | +0.05(+0.94%) |
Oct 23, 2013 | 5.436 | 5.574 | 5.436 | 5.502 | 115,056 | +0.05(+0.95%) |
Oct 22, 2013 | 5.367 | 5.478 | 5.367 | 5.450 | 115,914 | +0.09(+1.61%) |
Oct 21, 2013 | 5.367 | 5.395 | 5.350 | 5.364 | 67,198 | -0.03(-0.58%) |
Oct 18, 2013 | 5.391 | 5.422 | 5.288 | 5.395 | 183,976 | +0.05(+0.97%) |
Oct 17, 2013 | 5.333 | 5.364 | 5.233 | 5.343 | 148,949 | +0.06(+1.11%) |
Oct 16, 2013 | 5.277 | 5.371 | 5.246 | 5.284 | 44,446 | +0.00(+0.00%) |
Oct 15, 2013 | 5.302 | 5.353 | 5.277 | 5.284 | 36,293 | -0.04(-0.71%) |
Oct 14, 2013 | 5.381 | 5.381 | 5.291 | 5.322 | 49,707 | -0.07(-1.34%) |
Oct 11, 2013 | 5.260 | 5.395 | 5.257 | 5.395 | 57,889 | +0.11(+2.09%) |
Oct 10, 2013 | 5.281 | 5.312 | 5.222 | 5.284 | 130,560 | +0.04(+0.72%) |
Oct 09, 2013 | 5.312 | 5.322 | 5.195 | 5.246 | 238,364 | -0.14(-2.56%) |
Oct 08, 2013 | 5.429 | 5.429 | 5.281 | 5.384 | 80,551 | -0.02(-0.45%) |
Oct 07, 2013 | 5.297 | 5.433 | 5.297 | 5.409 | 37,111 | +0.09(+1.69%) |
Oct 04, 2013 | 5.253 | 5.346 | 5.209 | 5.319 | 58,419 | +0.05(+0.98%) |
Oct 03, 2013 | 5.277 | 5.329 | 5.146 | 5.267 | 266,615 | -0.02(-0.46%) |
Oct 02, 2013 | 5.319 | 5.350 | 5.277 | 5.291 | 53,015 | -0.06(-1.16%) |
Oct 01, 2013 | 5.307 | 5.381 | 5.307 | 5.353 | 70,404 | -0.01(-0.26%) |
Sep 27, 2013 | 5.374 | 5.450 | 5.305 | 5.367 | 75,020 | -0.04(-0.70%) |
Sep 26, 2013 | 5.326 | 5.405 | 5.260 | 5.405 | 74,814 | +0.06(+1.16%) |
Sep 25, 2013 | 5.364 | 5.505 | 5.312 | 5.343 | 128,270 | -0.16(-2.94%) |
Sep 24, 2013 | 5.405 | 5.512 | 5.388 | 5.505 | 217,626 | +0.08(+1.40%) |
Sep 23, 2013 | 5.474 | 5.512 | 5.398 | 5.429 | 158,969 | -0.02(-0.44%) |
Sep 20, 2013 | 5.491 | 5.502 | 5.384 | 5.453 | 261,553 | -0.03(-0.57%) |
Sep 19, 2013 | 5.426 | 5.498 | 5.426 | 5.484 | 159,096 | +0.05(+0.89%) |
Sep 18, 2013 | 5.509 | 5.588 | 5.395 | 5.436 | 350,388 | +0.02(+0.38%) |
Sep 17, 2013 | 5.440 | 5.440 | 5.333 | 5.415 | 104,422 | +0.08(+1.55%) |
Sep 16, 2013 | 5.295 | 5.353 | 5.267 | 5.333 | 144,415 | +0.04(+0.78%) |
Sep 13, 2013 | 5.205 | 5.329 | 5.105 | 5.291 | 155,812 | +0.08(+1.46%) |
Sep 12, 2013 | 5.112 | 5.226 | 5.064 | 5.215 | 81,021 | +0.08(+1.48%) |
Sep 11, 2013 | 5.102 | 5.153 | 5.053 | 5.140 | 115,711 | +0.01(+0.13%) |
Sep 10, 2013 | 5.150 | 5.153 | 5.053 | 5.133 | 63,154 | +0.01(+0.20%) |
Sep 09, 2013 | 5.071 | 5.140 | 5.005 | 5.122 | 57,712 | +0.07(+1.30%) |
Sep 06, 2013 | 5.060 | 5.098 | 4.953 | 5.057 | 129,992 | +0.02(+0.48%) |
Sep 05, 2013 | 5.065 | 5.081 | 5.002 | 5.033 | 133,347 | -0.01(-0.27%) |
Sep 04, 2013 | 5.122 | 5.160 | 4.988 | 5.046 | 64,029 | -0.08(-1.48%) |