Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.885 | 5.922 | 5.827 | 5.871 | 218,366 | -0.05(-0.87%) |
Nov 27, 2013 | 5.878 | 5.930 | 5.863 | 5.922 | 551,985 | +0.05(+0.88%) |
Nov 26, 2013 | 5.871 | 5.900 | 5.863 | 5.871 | 300,878 | -0.04(-0.62%) |
Nov 25, 2013 | 5.937 | 5.944 | 5.871 | 5.907 | 485,790 | -0.10(-1.59%) |
Nov 22, 2013 | 5.966 | 6.025 | 5.952 | 6.003 | 753,044 | +0.01(+0.25%) |
Nov 21, 2013 | 5.900 | 6.040 | 5.900 | 5.988 | 1,382,610 | +0.15(+2.52%) |
Nov 20, 2013 | 5.878 | 5.885 | 5.834 | 5.841 | 423,898 | -0.01(-0.25%) |
Nov 19, 2013 | 5.885 | 5.885 | 5.834 | 5.856 | 403,553 | +0.01(+0.25%) |
Nov 18, 2013 | 5.893 | 5.915 | 5.827 | 5.841 | 816,099 | -0.04(-0.75%) |
Nov 15, 2013 | 5.827 | 5.952 | 5.827 | 5.885 | 1,595,086 | +0.23(+4.03%) |
Nov 14, 2013 | 5.518 | 5.665 | 5.510 | 5.657 | 2,113,952 | +0.23(+4.20%) |
Nov 12, 2013 | 5.378 | 5.429 | 5.350 | 5.429 | 1,901,328 | +0.07(+1.37%) |
Nov 11, 2013 | 5.326 | 5.370 | 5.326 | 5.356 | 431,602 | -0.06(-1.09%) |
Nov 08, 2013 | 5.304 | 5.415 | 5.297 | 5.415 | 598,514 | +0.10(+1.94%) |
Nov 07, 2013 | 5.415 | 5.437 | 5.290 | 5.312 | 997,460 | -0.14(-2.56%) |
Nov 06, 2013 | 5.429 | 5.466 | 5.429 | 5.451 | 261,499 | +0.08(+1.51%) |
Nov 05, 2013 | 5.378 | 5.407 | 5.341 | 5.370 | 913,795 | -0.02(-0.41%) |
Nov 04, 2013 | 5.356 | 5.400 | 5.356 | 5.393 | 818,431 | +0.01(+0.14%) |
Nov 01, 2013 | 5.326 | 5.407 | 5.312 | 5.385 | 377,573 | -0.03(-0.54%) |
Oct 31, 2013 | 5.451 | 5.451 | 5.400 | 5.415 | 764,251 | -0.14(-2.52%) |
Oct 30, 2013 | 5.569 | 5.584 | 5.512 | 5.554 | 746,794 | +0.17(+3.14%) |
Oct 29, 2013 | 5.503 | 5.503 | 5.341 | 5.385 | 796,230 | -0.13(-2.27%) |
Oct 28, 2013 | 5.540 | 5.547 | 5.503 | 5.510 | 523,057 | +0.00(+0.00%) |
Oct 25, 2013 | 5.518 | 5.532 | 5.495 | 5.510 | 194,192 | -0.06(-1.06%) |
Oct 24, 2013 | 5.591 | 5.591 | 5.525 | 5.569 | 135,594 | +0.06(+1.07%) |
Oct 23, 2013 | 5.510 | 5.532 | 5.474 | 5.510 | 240,007 | -0.14(-2.47%) |
Oct 22, 2013 | 5.650 | 5.665 | 5.569 | 5.650 | 332,712 | +0.01(+0.13%) |
Oct 21, 2013 | 5.672 | 5.679 | 5.621 | 5.643 | 321,126 | -0.06(-1.03%) |
Oct 18, 2013 | 5.687 | 5.709 | 5.665 | 5.701 | 1,041,448 | -0.06(-1.02%) |
Oct 17, 2013 | 5.657 | 5.768 | 5.628 | 5.760 | 771,794 | +0.10(+1.82%) |
Oct 16, 2013 | 5.606 | 5.672 | 5.598 | 5.657 | 471,412 | +0.04(+0.65%) |
Oct 15, 2013 | 5.665 | 5.665 | 5.591 | 5.621 | 383,765 | -0.14(-2.43%) |
Oct 14, 2013 | 5.679 | 5.768 | 5.646 | 5.760 | 397,063 | +0.02(+0.38%) |
Oct 11, 2013 | 5.657 | 5.746 | 5.643 | 5.738 | 310,459 | +0.04(+0.65%) |
Oct 10, 2013 | 5.679 | 5.701 | 5.643 | 5.701 | 481,971 | +0.15(+2.79%) |
Oct 09, 2013 | 5.569 | 5.576 | 5.473 | 5.547 | 649,163 | +0.18(+3.29%) |
Oct 08, 2013 | 5.444 | 5.466 | 5.359 | 5.370 | 486,041 | -0.01(-0.27%) |
Oct 07, 2013 | 5.393 | 5.451 | 5.370 | 5.385 | 612,013 | -0.23(-4.06%) |
Oct 04, 2013 | 5.532 | 5.628 | 5.510 | 5.613 | 422,458 | +0.00(+0.00%) |
Oct 03, 2013 | 5.665 | 5.687 | 5.554 | 5.613 | 466,256 | -0.04(-0.78%) |
Oct 02, 2013 | 5.643 | 5.657 | 5.584 | 5.657 | 332,522 | -0.07(-1.16%) |
Oct 01, 2013 | 5.709 | 5.775 | 5.694 | 5.724 | 311,462 | -0.02(-0.38%) |
Sep 30, 2013 | 5.679 | 5.749 | 5.672 | 5.746 | 492,189 | -0.09(-1.51%) |
Sep 27, 2013 | 5.841 | 5.856 | 5.819 | 5.834 | 224,884 | -0.04(-0.75%) |
Sep 26, 2013 | 5.856 | 5.885 | 5.834 | 5.878 | 370,305 | +0.09(+1.52%) |
Sep 25, 2013 | 5.841 | 5.841 | 5.713 | 5.790 | 401,622 | -0.06(-1.01%) |
Sep 24, 2013 | 5.893 | 5.922 | 5.841 | 5.849 | 406,285 | +0.03(+0.51%) |
Sep 23, 2013 | 5.827 | 5.878 | 5.768 | 5.819 | 481,125 | +0.00(+0.00%) |
Sep 20, 2013 | 5.937 | 5.952 | 5.804 | 5.819 | 440,688 | -0.13(-2.10%) |
Sep 19, 2013 | 5.996 | 5.996 | 5.893 | 5.944 | 476,578 | -0.05(-0.86%) |
Sep 18, 2013 | 5.841 | 6.033 | 5.827 | 5.996 | 1,325,979 | +0.19(+3.30%) |
Sep 17, 2013 | 5.738 | 5.812 | 5.716 | 5.804 | 622,852 | +0.06(+1.02%) |
Sep 16, 2013 | 5.753 | 5.790 | 5.727 | 5.746 | 422,827 | +0.06(+1.03%) |
Sep 13, 2013 | 5.672 | 5.687 | 5.621 | 5.687 | 395,569 | +0.04(+0.65%) |
Sep 12, 2013 | 5.665 | 5.679 | 5.598 | 5.650 | 341,000 | -0.07(-1.16%) |
Sep 11, 2013 | 5.657 | 5.724 | 5.650 | 5.716 | 322,806 | -0.04(-0.64%) |
Sep 10, 2013 | 5.694 | 5.760 | 5.687 | 5.753 | 750,934 | +0.12(+2.09%) |
Sep 09, 2013 | 5.562 | 5.635 | 5.547 | 5.635 | 564,374 | +0.20(+3.65%) |
Sep 06, 2013 | 5.437 | 5.473 | 5.363 | 5.437 | 583,688 | -0.02(-0.40%) |
Sep 05, 2013 | 5.444 | 5.466 | 5.418 | 5.459 | 628,270 | -0.02(-0.40%) |
Sep 04, 2013 | 5.415 | 5.503 | 5.415 | 5.481 | 861,249 | +0.14(+2.62%) |