Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.912 | 5.016 | 4.865 | 4.960 | 0 | +0.07(+1.46%) |
Nov 27, 2013 | 4.706 | 4.896 | 4.658 | 4.889 | 0 | +0.19(+4.05%) |
Nov 26, 2013 | 4.619 | 4.762 | 4.619 | 4.698 | 0 | +0.07(+1.54%) |
Nov 25, 2013 | 4.873 | 4.889 | 4.611 | 4.627 | 149,399 | -0.33(-6.57%) |
Nov 22, 2013 | 4.936 | 5.000 | 4.904 | 4.952 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 4.873 | 5.087 | 4.865 | 4.952 | 92,587 | +0.10(+2.13%) |
Nov 20, 2013 | 4.785 | 4.881 | 4.746 | 4.849 | 0 | +0.08(+1.66%) |
Nov 19, 2013 | 4.698 | 4.825 | 4.650 | 4.769 | 81,051 | +0.06(+1.18%) |
Nov 18, 2013 | 4.730 | 4.793 | 4.666 | 4.714 | 0 | -0.02(-0.34%) |
Nov 15, 2013 | 4.769 | 4.769 | 4.706 | 4.730 | 0 | -0.06(-1.16%) |
Nov 14, 2013 | 4.722 | 4.785 | 4.718 | 4.785 | 102,921 | -0.08(-1.63%) |
Nov 12, 2013 | 4.785 | 4.904 | 4.698 | 4.865 | 0 | +0.05(+0.99%) |
Nov 11, 2013 | 4.635 | 4.857 | 4.635 | 4.817 | 0 | +0.19(+4.12%) |
Nov 08, 2013 | 4.650 | 4.841 | 4.611 | 4.627 | 0 | -0.04(-0.85%) |
Nov 07, 2013 | 4.928 | 4.928 | 4.563 | 4.666 | 419,408 | -0.28(-5.62%) |
Nov 06, 2013 | 5.325 | 5.325 | 4.666 | 4.944 | 520,749 | -0.67(-11.88%) |
Nov 05, 2013 | 5.492 | 5.698 | 5.444 | 5.611 | 0 | +0.12(+2.17%) |
Nov 04, 2013 | 5.460 | 5.571 | 5.444 | 5.492 | 257,736 | +0.00(+0.00%) |
Nov 01, 2013 | 5.627 | 5.650 | 5.452 | 5.492 | 0 | -0.16(-2.81%) |
Oct 31, 2013 | 5.555 | 5.714 | 5.436 | 5.650 | 0 | +0.10(+1.71%) |
Oct 30, 2013 | 5.500 | 5.595 | 5.500 | 5.555 | 84,024 | +0.04(+0.72%) |
Oct 29, 2013 | 5.666 | 5.682 | 5.508 | 5.515 | 0 | -0.17(-2.93%) |
Oct 28, 2013 | 5.492 | 5.682 | 5.404 | 5.682 | 0 | +0.19(+3.47%) |
Oct 25, 2013 | 5.690 | 5.690 | 5.484 | 5.492 | 0 | -0.17(-3.08%) |
Oct 24, 2013 | 5.642 | 5.750 | 5.642 | 5.666 | 104,407 | +0.05(+0.85%) |
Oct 23, 2013 | 5.563 | 5.650 | 5.508 | 5.619 | 0 | +0.05(+0.85%) |
Oct 22, 2013 | 5.698 | 5.746 | 5.571 | 5.571 | 132,749 | -0.13(-2.23%) |
Oct 21, 2013 | 5.666 | 5.746 | 5.642 | 5.698 | 229,503 | +0.00(+0.00%) |
Oct 18, 2013 | 5.635 | 5.714 | 5.635 | 5.698 | 215,760 | +0.13(+2.28%) |
Oct 17, 2013 | 5.896 | 5.936 | 5.523 | 5.571 | 340,316 | -0.29(-4.88%) |
Oct 16, 2013 | 5.722 | 5.904 | 5.722 | 5.857 | 357,860 | +0.18(+3.22%) |
Oct 15, 2013 | 5.611 | 5.727 | 5.579 | 5.674 | 385,975 | +0.01(+0.14%) |
Oct 14, 2013 | 5.531 | 5.758 | 5.531 | 5.666 | 661,590 | +0.09(+1.56%) |
Oct 11, 2013 | 5.642 | 5.650 | 5.555 | 5.579 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 5.555 | 5.670 | 5.523 | 5.579 | 291,990 | +0.06(+1.15%) |
Oct 09, 2013 | 5.531 | 5.555 | 5.500 | 5.515 | 168,003 | -0.01(-0.14%) |
Oct 08, 2013 | 5.555 | 5.555 | 5.492 | 5.523 | 158,895 | -0.01(-0.14%) |
Oct 07, 2013 | 5.444 | 5.563 | 5.444 | 5.531 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 5.531 | 5.571 | 5.523 | 5.531 | 0 | -0.01(-0.14%) |
Oct 03, 2013 | 5.484 | 5.555 | 5.484 | 5.539 | 0 | +0.03(+0.58%) |
Oct 02, 2013 | 5.595 | 5.611 | 5.492 | 5.508 | 187,173 | -0.10(-1.84%) |
Oct 01, 2013 | 5.635 | 5.690 | 5.595 | 5.611 | 184,075 | +0.06(+1.14%) |
Sep 27, 2013 | 5.404 | 5.658 | 5.404 | 5.547 | 0 | +0.10(+1.90%) |
Sep 26, 2013 | 5.142 | 5.600 | 5.142 | 5.444 | 516,843 | +0.29(+5.70%) |
Sep 25, 2013 | 5.277 | 5.309 | 5.142 | 5.150 | 489,230 | -0.12(-2.26%) |
Sep 24, 2013 | 5.158 | 5.365 | 5.142 | 5.269 | 355,797 | +0.11(+2.15%) |
Sep 23, 2013 | 5.111 | 5.174 | 5.103 | 5.158 | 410,639 | +0.03(+0.62%) |
Sep 20, 2013 | 5.135 | 5.174 | 5.103 | 5.127 | 0 | +0.01(+0.15%) |
Sep 19, 2013 | 5.095 | 5.127 | 5.071 | 5.119 | 231,378 | +0.02(+0.31%) |
Sep 18, 2013 | 5.119 | 5.127 | 5.079 | 5.103 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.119 | 5.125 | 5.087 | 5.103 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 5.115 | 5.142 | 5.071 | 5.103 | 0 | +0.02(+0.31%) |
Sep 13, 2013 | 5.079 | 5.111 | 5.055 | 5.087 | 0 | +0.03(+0.63%) |
Sep 12, 2013 | 5.095 | 5.119 | 5.047 | 5.055 | 0 | -0.06(-1.09%) |
Sep 11, 2013 | 5.142 | 5.158 | 5.103 | 5.111 | 0 | -0.03(-0.62%) |
Sep 10, 2013 | 5.158 | 5.254 | 5.087 | 5.142 | 277,680 | -0.04(-0.77%) |
Sep 09, 2013 | 5.182 | 5.262 | 5.145 | 5.182 | 0 | +0.02(+0.31%) |
Sep 06, 2013 | 5.182 | 5.277 | 5.158 | 5.166 | 0 | -0.02(-0.31%) |
Sep 05, 2013 | 5.071 | 5.230 | 5.047 | 5.182 | 0 | +0.01(+0.15%) |
Sep 04, 2013 | 5.127 | 5.277 | 5.079 | 5.174 | 0 | +0.06(+1.24%) |