Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.819 | 5.887 | 5.798 | 5.879 | 793,702 | +0.09(+1.60%) |
Nov 27, 2013 | 5.738 | 5.798 | 5.738 | 5.786 | 498,991 | +0.04(+0.63%) |
Nov 26, 2013 | 5.754 | 5.758 | 5.734 | 5.750 | 462,956 | -0.02(-0.35%) |
Nov 25, 2013 | 5.774 | 5.798 | 5.754 | 5.770 | 718,208 | -0.00(-0.07%) |
Nov 22, 2013 | 5.786 | 5.802 | 5.774 | 5.774 | 447,004 | -0.02(-0.35%) |
Nov 21, 2013 | 5.802 | 5.810 | 5.786 | 5.794 | 609,942 | +0.01(+0.21%) |
Nov 20, 2013 | 5.823 | 5.823 | 5.774 | 5.782 | 487,070 | -0.04(-0.69%) |
Nov 19, 2013 | 5.823 | 5.835 | 5.814 | 5.823 | 573,233 | -0.02(-0.28%) |
Nov 18, 2013 | 5.903 | 5.903 | 5.823 | 5.839 | 630,263 | -0.05(-0.89%) |
Nov 15, 2013 | 5.879 | 5.919 | 5.863 | 5.891 | 696,508 | +0.04(+0.76%) |
Nov 14, 2013 | 5.814 | 5.847 | 5.796 | 5.847 | 607,215 | +0.07(+1.13%) |
Nov 12, 2013 | 5.750 | 5.793 | 5.750 | 5.782 | 772,956 | +0.01(+0.14%) |
Nov 11, 2013 | 5.750 | 5.782 | 5.750 | 5.774 | 447,369 | +0.02(+0.27%) |
Nov 08, 2013 | 5.758 | 5.758 | 5.734 | 5.758 | 395,145 | +0.00(+0.00%) |
Nov 07, 2013 | 5.797 | 5.808 | 5.742 | 5.758 | 670,751 | -0.03(-0.54%) |
Nov 06, 2013 | 5.774 | 5.805 | 5.774 | 5.790 | 479,953 | +0.02(+0.41%) |
Nov 05, 2013 | 5.758 | 5.770 | 5.723 | 5.766 | 484,914 | -0.00(-0.07%) |
Nov 04, 2013 | 5.782 | 5.790 | 5.758 | 5.770 | 331,610 | -0.00(-0.07%) |
Nov 01, 2013 | 5.813 | 5.829 | 5.750 | 5.774 | 410,392 | -0.03(-0.54%) |
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%) |