Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.804 | 5.843 | 5.785 | 5.804 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.746 | 5.799 | 5.727 | 5.785 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.688 | 5.804 | 5.659 | 5.727 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.572 | 5.698 | 5.562 | 5.669 | 779,869 | +0.09(+1.56%) |
Nov 22, 2013 | 5.572 | 5.611 | 5.553 | 5.582 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.514 | 5.611 | 5.504 | 5.567 | 734,564 | +0.08(+1.50%) |
Nov 20, 2013 | 5.485 | 5.553 | 5.436 | 5.485 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.436 | 5.543 | 5.398 | 5.465 | 1,382,578 | +0.05(+0.89%) |
Nov 18, 2013 | 5.311 | 5.446 | 5.301 | 5.417 | 897,467 | +0.13(+2.38%) |
Nov 15, 2013 | 5.262 | 5.311 | 5.243 | 5.291 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.175 | 5.320 | 5.175 | 5.272 | 692,719 | -0.04(-0.82%) |
Nov 13, 2013 | 5.272 | 5.330 | 5.233 | 5.316 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.243 | 5.340 | 5.224 | 5.282 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.369 | 5.369 | 5.224 | 5.282 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.427 | 5.557 | 5.398 | 5.427 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.601 | 5.611 | 5.398 | 5.436 | 1,429,989 | -0.15(-2.77%) |
Nov 06, 2013 | 5.553 | 5.630 | 5.475 | 5.591 | 1,325,830 | +0.08(+1.40%) |
Nov 05, 2013 | 5.407 | 5.543 | 5.320 | 5.514 | 1,747,657 | +0.10(+1.79%) |
Nov 04, 2013 | 5.195 | 5.446 | 5.122 | 5.417 | 2,413,723 | +0.27(+5.26%) |
Nov 01, 2013 | 5.146 | 5.214 | 5.088 | 5.146 | 0 | +0.01(+0.28%) |
Oct 31, 2013 | 5.127 | 5.204 | 5.088 | 5.132 | 1,527,211 | +0.01(+0.28%) |
Oct 30, 2013 | 5.069 | 5.175 | 4.982 | 5.117 | 2,369,918 | +0.13(+2.52%) |
Oct 29, 2013 | 4.933 | 5.079 | 4.866 | 4.991 | 3,446,411 | +0.32(+6.83%) |
Oct 28, 2013 | 4.634 | 4.692 | 4.590 | 4.672 | 1,193,175 | +0.06(+1.26%) |
Oct 25, 2013 | 4.605 | 4.634 | 4.537 | 4.614 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.585 | 4.595 | 4.551 | 4.585 | 757,338 | +0.00(+0.11%) |
Oct 23, 2013 | 4.653 | 4.672 | 4.575 | 4.580 | 1,043,529 | -0.09(-1.97%) |
Oct 22, 2013 | 4.653 | 4.721 | 4.634 | 4.672 | 978,462 | +0.04(+0.83%) |
Oct 21, 2013 | 4.546 | 4.663 | 4.527 | 4.634 | 1,456,446 | +0.11(+2.35%) |
Oct 18, 2013 | 4.517 | 4.546 | 4.479 | 4.527 | 909,627 | +0.04(+0.86%) |
Oct 17, 2013 | 4.450 | 4.508 | 4.411 | 4.488 | 817,108 | +0.02(+0.43%) |
Oct 16, 2013 | 4.343 | 4.469 | 4.295 | 4.469 | 1,348,730 | +0.17(+4.05%) |
Oct 15, 2013 | 4.401 | 4.430 | 4.276 | 4.295 | 590,008 | -0.11(-2.42%) |
Oct 14, 2013 | 4.295 | 4.440 | 4.295 | 4.401 | 610,182 | +0.09(+2.02%) |
Oct 11, 2013 | 4.276 | 4.343 | 4.271 | 4.314 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.295 | 4.334 | 4.266 | 4.295 | 576,980 | +0.07(+1.60%) |
Oct 09, 2013 | 4.314 | 4.334 | 4.218 | 4.227 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.305 | 4.343 | 4.251 | 4.314 | 818,800 | +0.01(+0.22%) |
Oct 07, 2013 | 4.266 | 4.348 | 4.256 | 4.305 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.266 | 4.334 | 4.247 | 4.305 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.256 | 4.285 | 4.189 | 4.276 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.179 | 4.256 | 4.179 | 4.247 | 697,297 | +0.04(+0.92%) |
Oct 01, 2013 | 4.140 | 4.227 | 4.140 | 4.208 | 943,118 | +0.07(+1.61%) |
Sep 30, 2013 | 4.140 | 4.189 | 4.053 | 4.141 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.198 | 4.213 | 4.160 | 4.189 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.266 | 4.305 | 4.208 | 4.237 | 1,098,284 | -0.01(-0.23%) |
Sep 25, 2013 | 4.266 | 4.314 | 4.237 | 4.247 | 1,956,383 | +0.00(+0.00%) |
Sep 24, 2013 | 4.208 | 4.256 | 4.179 | 4.247 | 775,164 | +0.07(+1.60%) |
Sep 23, 2013 | 4.160 | 4.218 | 4.131 | 4.180 | 844,705 | +0.03(+0.61%) |
Sep 20, 2013 | 4.160 | 4.218 | 4.121 | 4.155 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.208 | 4.227 | 4.131 | 4.179 | 1,313,425 | +0.00(+0.00%) |
Sep 18, 2013 | 4.150 | 4.218 | 4.131 | 4.179 | 1,653,872 | +0.04(+0.93%) |
Sep 17, 2013 | 4.102 | 4.150 | 4.082 | 4.140 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.092 | 4.150 | 4.081 | 4.111 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.121 | 4.121 | 4.063 | 4.082 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.111 | 4.131 | 4.092 | 4.102 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.160 | 4.160 | 4.063 | 4.102 | 1,017,461 | -0.06(-1.40%) |
Sep 10, 2013 | 4.160 | 4.160 | 4.140 | 4.160 | 800,701 | +0.02(+0.58%) |
Sep 09, 2013 | 4.082 | 4.160 | 4.072 | 4.135 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.082 | 4.111 | 4.014 | 4.063 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.063 | 4.063 | 4.014 | 4.053 | 488,659 | +0.00(+0.00%) |
Sep 04, 2013 | 3.956 | 4.063 | 3.898 | 4.053 | 0 | +0.09(+2.20%) |