Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.800 | 5.839 | 5.781 | 5.800 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.742 | 5.796 | 5.723 | 5.781 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.684 | 5.800 | 5.655 | 5.723 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.568 | 5.694 | 5.559 | 5.665 | 780,356 | +0.09(+1.56%) |
Nov 22, 2013 | 5.568 | 5.607 | 5.549 | 5.578 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.510 | 5.607 | 5.501 | 5.564 | 735,023 | +0.08(+1.50%) |
Nov 20, 2013 | 5.481 | 5.549 | 5.433 | 5.481 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.433 | 5.539 | 5.394 | 5.462 | 1,383,442 | +0.05(+0.89%) |
Nov 18, 2013 | 5.307 | 5.443 | 5.298 | 5.414 | 898,028 | +0.13(+2.38%) |
Nov 15, 2013 | 5.259 | 5.307 | 5.240 | 5.288 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.172 | 5.317 | 5.172 | 5.269 | 693,152 | -0.04(-0.82%) |
Nov 13, 2013 | 5.269 | 5.327 | 5.230 | 5.312 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.240 | 5.336 | 5.220 | 5.278 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.365 | 5.365 | 5.220 | 5.278 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.423 | 5.554 | 5.394 | 5.423 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.597 | 5.607 | 5.394 | 5.433 | 1,430,883 | -0.15(-2.77%) |
Nov 06, 2013 | 5.549 | 5.626 | 5.472 | 5.588 | 1,326,659 | +0.08(+1.40%) |
Nov 05, 2013 | 5.404 | 5.539 | 5.317 | 5.510 | 1,748,749 | +0.10(+1.79%) |
Nov 04, 2013 | 5.191 | 5.443 | 5.119 | 5.414 | 2,415,231 | +0.27(+5.26%) |
Nov 01, 2013 | 5.143 | 5.211 | 5.085 | 5.143 | 0 | +0.01(+0.28%) |
Oct 31, 2013 | 5.124 | 5.201 | 5.085 | 5.129 | 1,528,166 | +0.01(+0.28%) |
Oct 30, 2013 | 5.066 | 5.172 | 4.979 | 5.114 | 2,371,399 | +0.13(+2.52%) |
Oct 29, 2013 | 4.930 | 5.075 | 4.863 | 4.988 | 3,448,565 | +0.32(+6.83%) |
Oct 28, 2013 | 4.631 | 4.689 | 4.587 | 4.669 | 1,193,921 | +0.06(+1.26%) |
Oct 25, 2013 | 4.602 | 4.631 | 4.534 | 4.611 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.582 | 4.592 | 4.548 | 4.582 | 757,811 | +0.00(+0.11%) |
Oct 23, 2013 | 4.650 | 4.669 | 4.573 | 4.577 | 1,044,181 | -0.09(-1.97%) |
Oct 22, 2013 | 4.650 | 4.718 | 4.631 | 4.669 | 979,073 | +0.04(+0.84%) |
Oct 21, 2013 | 4.544 | 4.660 | 4.524 | 4.631 | 1,457,356 | +0.11(+2.35%) |
Oct 18, 2013 | 4.515 | 4.544 | 4.476 | 4.524 | 910,196 | +0.04(+0.86%) |
Oct 17, 2013 | 4.447 | 4.505 | 4.408 | 4.486 | 817,619 | +0.02(+0.43%) |
Oct 16, 2013 | 4.341 | 4.466 | 4.292 | 4.466 | 1,349,573 | +0.17(+4.05%) |
Oct 15, 2013 | 4.399 | 4.428 | 4.273 | 4.292 | 590,377 | -0.11(-2.42%) |
Oct 14, 2013 | 4.292 | 4.437 | 4.292 | 4.399 | 610,564 | +0.09(+2.02%) |
Oct 11, 2013 | 4.273 | 4.341 | 4.268 | 4.312 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.292 | 4.331 | 4.263 | 4.292 | 577,340 | +0.07(+1.60%) |
Oct 09, 2013 | 4.312 | 4.331 | 4.215 | 4.225 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.302 | 4.341 | 4.249 | 4.312 | 819,311 | +0.01(+0.22%) |
Oct 07, 2013 | 4.263 | 4.345 | 4.254 | 4.302 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.263 | 4.331 | 4.244 | 4.302 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.254 | 4.283 | 4.186 | 4.273 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.176 | 4.254 | 4.176 | 4.244 | 697,733 | +0.04(+0.92%) |
Oct 01, 2013 | 4.138 | 4.225 | 4.138 | 4.205 | 943,708 | +0.07(+1.61%) |
Sep 30, 2013 | 4.138 | 4.186 | 4.051 | 4.139 | 0 | -0.05(-1.13%) |
Sep 27, 2013 | 4.196 | 4.210 | 4.157 | 4.186 | 0 | -0.05(-1.14%) |
Sep 26, 2013 | 4.263 | 4.302 | 4.205 | 4.234 | 1,098,970 | -0.01(-0.23%) |
Sep 25, 2013 | 4.263 | 4.312 | 4.234 | 4.244 | 1,957,606 | +0.00(+0.00%) |
Sep 24, 2013 | 4.205 | 4.254 | 4.176 | 4.244 | 775,649 | +0.07(+1.60%) |
Sep 23, 2013 | 4.157 | 4.215 | 4.128 | 4.177 | 845,233 | +0.03(+0.61%) |
Sep 20, 2013 | 4.157 | 4.215 | 4.118 | 4.152 | 0 | -0.02(-0.58%) |
Sep 19, 2013 | 4.205 | 4.225 | 4.128 | 4.176 | 1,314,246 | +0.00(+0.00%) |
Sep 18, 2013 | 4.147 | 4.215 | 4.128 | 4.176 | 1,654,906 | +0.04(+0.93%) |
Sep 17, 2013 | 4.099 | 4.147 | 4.080 | 4.138 | 0 | +0.03(+0.71%) |
Sep 16, 2013 | 4.089 | 4.147 | 4.078 | 4.109 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.118 | 4.118 | 4.060 | 4.080 | 0 | -0.02(-0.47%) |
Sep 12, 2013 | 4.109 | 4.128 | 4.089 | 4.099 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.157 | 4.157 | 4.060 | 4.099 | 1,018,097 | -0.06(-1.40%) |
Sep 10, 2013 | 4.157 | 4.157 | 4.138 | 4.157 | 801,202 | +0.02(+0.58%) |
Sep 09, 2013 | 4.080 | 4.157 | 4.070 | 4.133 | 0 | +0.07(+1.79%) |
Sep 06, 2013 | 4.080 | 4.109 | 4.012 | 4.060 | 0 | +0.01(+0.24%) |
Sep 05, 2013 | 4.060 | 4.060 | 4.012 | 4.051 | 488,964 | +0.00(+0.00%) |
Sep 04, 2013 | 3.954 | 4.060 | 3.896 | 4.051 | 0 | +0.09(+2.20%) |