Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.822 | 5.851 | 5.808 | 5.831 | 21,792 | +0.01(+0.16%) |
Oct 30, 2013 | 5.836 | 5.874 | 5.789 | 5.822 | 10,207 | -0.02(-0.40%) |
Oct 29, 2013 | 5.827 | 5.845 | 5.765 | 5.845 | 38,544 | +0.00(+0.08%) |
Oct 28, 2013 | 5.838 | 5.841 | 5.838 | 5.841 | 769 | -0.04(-0.64%) |
Oct 25, 2013 | 5.916 | 5.986 | 5.878 | 5.878 | 12,546 | +0.00(+0.08%) |
Oct 24, 2013 | 5.906 | 5.986 | 5.874 | 5.874 | 47,390 | -0.01(-0.16%) |
Oct 23, 2013 | 5.902 | 5.949 | 5.836 | 5.883 | 68,378 | -0.01(-0.16%) |
Oct 22, 2013 | 5.878 | 5.916 | 5.869 | 5.892 | 84,110 | +0.03(+0.56%) |
Oct 21, 2013 | 5.836 | 5.859 | 5.822 | 5.859 | 62,769 | +0.05(+0.89%) |
Oct 18, 2013 | 5.812 | 5.841 | 5.770 | 5.808 | 38,976 | +0.00(+0.08%) |
Oct 17, 2013 | 5.798 | 5.817 | 5.770 | 5.803 | 32,014 | +0.07(+1.23%) |
Oct 16, 2013 | 5.700 | 5.737 | 5.681 | 5.732 | 25,383 | +0.08(+1.50%) |
Oct 15, 2013 | 5.643 | 5.671 | 5.615 | 5.648 | 26,134 | +0.01(+0.17%) |
Oct 14, 2013 | 5.638 | 5.643 | 5.636 | 5.638 | 11,676 | +0.00(+0.08%) |
Oct 11, 2013 | 5.620 | 5.634 | 5.549 | 5.634 | 28,564 | +0.07(+1.18%) |
Oct 10, 2013 | 5.554 | 5.577 | 5.549 | 5.568 | 4,848 | +0.07(+1.20%) |
Oct 09, 2013 | 5.573 | 5.573 | 5.502 | 5.502 | 48,889 | -0.08(-1.43%) |
Oct 08, 2013 | 5.601 | 5.606 | 5.568 | 5.582 | 25,651 | -0.04(-0.67%) |
Oct 07, 2013 | 5.629 | 5.629 | 5.596 | 5.620 | 14,619 | -0.02(-0.33%) |
Oct 04, 2013 | 5.577 | 5.643 | 5.577 | 5.638 | 27,807 | +0.04(+0.76%) |
Oct 03, 2013 | 5.596 | 5.596 | 5.573 | 5.596 | 8,018 | -0.01(-0.17%) |
Oct 02, 2013 | 5.577 | 5.614 | 5.568 | 5.606 | 8,695 | +0.03(+0.59%) |
Oct 01, 2013 | 5.544 | 5.577 | 5.535 | 5.573 | 32,048 | +0.03(+0.59%) |
Sep 30, 2013 | 5.455 | 5.558 | 5.455 | 5.540 | 21,753 | +0.01(+0.17%) |
Sep 27, 2013 | 5.535 | 5.544 | 5.436 | 5.530 | 23,603 | -0.07(-1.18%) |
Sep 26, 2013 | 5.596 | 5.620 | 5.591 | 5.596 | 28,494 | +0.01(+0.17%) |
Sep 25, 2013 | 5.629 | 5.629 | 5.582 | 5.587 | 15,767 | +0.00(+0.00%) |
Sep 24, 2013 | 5.657 | 5.657 | 5.582 | 5.587 | 29,579 | +0.04(+0.68%) |
Sep 23, 2013 | 5.535 | 5.587 | 5.535 | 5.549 | 35,337 | -0.01(-0.17%) |
Sep 20, 2013 | 5.540 | 5.596 | 5.540 | 5.558 | 14,115 | -0.04(-0.67%) |
Sep 19, 2013 | 5.667 | 5.690 | 5.591 | 5.596 | 16,097 | -0.04(-0.75%) |
Sep 18, 2013 | 5.413 | 5.638 | 5.343 | 5.638 | 19,080 | +0.15(+2.65%) |
Sep 17, 2013 | 5.539 | 5.539 | 5.474 | 5.493 | 15,474 | -0.01(-0.26%) |
Sep 16, 2013 | 5.558 | 5.558 | 5.483 | 5.507 | 34,799 | +0.02(+0.34%) |
Sep 13, 2013 | 5.455 | 5.488 | 5.455 | 5.488 | 13,228 | -0.02(-0.34%) |
Sep 12, 2013 | 5.461 | 5.526 | 5.446 | 5.507 | 6,528 | +0.06(+1.11%) |
Sep 11, 2013 | 5.413 | 5.514 | 5.413 | 5.447 | 20,969 | +0.03(+0.56%) |
Sep 10, 2013 | 5.391 | 6.033 | 5.391 | 5.416 | 76,625 | +0.03(+0.59%) |
Sep 09, 2013 | 5.389 | 5.408 | 5.356 | 5.385 | 58,814 | +0.02(+0.44%) |
Sep 06, 2013 | 5.337 | 5.366 | 5.333 | 5.361 | 13,662 | +0.03(+0.53%) |
Sep 05, 2013 | 5.319 | 5.366 | 5.314 | 5.333 | 39,475 | -0.04(-0.79%) |
Sep 04, 2013 | 5.432 | 5.432 | 5.366 | 5.375 | 97,900 | -0.10(-1.80%) |
Sep 03, 2013 | 5.507 | 5.507 | 5.417 | 5.474 | 6,334 | +0.04(+0.78%) |
Aug 30, 2013 | 5.469 | 5.469 | 5.432 | 5.432 | 10,579 | -0.05(-0.94%) |
Aug 29, 2013 | 5.441 | 5.483 | 5.441 | 5.483 | 11,880 | +0.07(+1.22%) |
Aug 28, 2013 | 5.380 | 5.417 | 5.380 | 5.417 | 32,409 | +0.04(+0.70%) |
Aug 27, 2013 | 5.455 | 5.455 | 5.380 | 5.380 | 42,740 | -0.10(-1.80%) |
Aug 26, 2013 | 5.502 | 5.516 | 5.474 | 5.479 | 23,659 | +0.00(+0.00%) |
Aug 23, 2013 | 5.450 | 5.502 | 5.450 | 5.479 | 15,234 | +0.03(+0.52%) |
Aug 22, 2013 | 5.446 | 5.455 | 5.446 | 5.450 | 14,400 | +0.04(+0.70%) |
Aug 21, 2013 | 5.411 | 5.455 | 5.403 | 5.413 | 17,966 | -0.02(-0.43%) |
Aug 20, 2013 | 5.408 | 5.455 | 5.403 | 5.436 | 20,250 | +0.04(+0.78%) |
Aug 19, 2013 | 5.385 | 5.450 | 5.366 | 5.394 | 12,348 | -0.02(-0.40%) |
Aug 16, 2013 | 5.460 | 5.481 | 5.416 | 5.416 | 24,673 | -0.07(-1.32%) |
Aug 15, 2013 | 5.474 | 5.488 | 5.446 | 5.488 | 30,750 | -0.02(-0.32%) |
Aug 14, 2013 | 5.479 | 5.554 | 5.479 | 5.506 | 51,035 | +0.03(+0.50%) |
Aug 13, 2013 | 5.436 | 5.479 | 5.417 | 5.479 | 17,796 | +0.06(+1.13%) |
Aug 12, 2013 | 5.399 | 5.443 | 5.398 | 5.417 | 34,285 | -0.03(-0.52%) |
Aug 09, 2013 | 5.483 | 5.488 | 5.431 | 5.446 | 29,083 | -0.00(-0.09%) |
Aug 08, 2013 | 5.403 | 5.511 | 5.380 | 5.450 | 45,334 | +0.08(+1.40%) |
Aug 07, 2013 | 5.366 | 5.392 | 5.354 | 5.375 | 4,091 | +0.00(+0.00%) |
Aug 06, 2013 | 5.375 | 5.398 | 5.352 | 5.375 | 13,964 | -0.01(-0.17%) |
Aug 05, 2013 | 5.408 | 5.408 | 5.380 | 5.385 | 9,316 | +0.00(+0.09%) |
Aug 02, 2013 | 5.347 | 5.403 | 5.347 | 5.380 | 22,829 | +0.07(+1.24%) |