Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.090 | 5.140 | 5.080 | 5.096 | 13,181 | +0.06(+1.11%) |
Nov 27, 2013 | 4.980 | 5.040 | 4.980 | 5.040 | 169,408 | +0.11(+2.25%) |
Nov 26, 2013 | 4.960 | 4.960 | 4.900 | 4.929 | 19,516 | -0.08(-1.62%) |
Nov 25, 2013 | 5.030 | 5.030 | 5.010 | 5.010 | 14,312 | -0.02(-0.44%) |
Nov 22, 2013 | 5.030 | 5.038 | 5.030 | 5.032 | 45,406 | -0.05(-0.94%) |
Nov 21, 2013 | 5.050 | 5.120 | 5.050 | 5.080 | 25,227 | -0.04(-0.79%) |
Nov 20, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 1,901 | -0.03(-0.67%) |
Nov 19, 2013 | 5.214 | 5.214 | 5.150 | 5.155 | 9,662 | -0.06(-1.25%) |
Nov 18, 2013 | 5.241 | 5.290 | 5.220 | 5.220 | 15,848 | +0.03(+0.58%) |
Nov 15, 2013 | 5.253 | 5.290 | 5.190 | 5.190 | 39,495 | -0.01(-0.19%) |
Nov 14, 2013 | 5.230 | 5.230 | 5.170 | 5.200 | 16,552 | -0.10(-1.89%) |
Nov 12, 2013 | 5.200 | 5.300 | 5.200 | 5.300 | 15,420 | +0.04(+0.74%) |
Nov 11, 2013 | 5.300 | 5.320 | 5.250 | 5.261 | 53,454 | -0.08(-1.48%) |
Nov 08, 2013 | 5.310 | 5.340 | 5.260 | 5.340 | 16,426 | +0.09(+1.71%) |
Nov 07, 2013 | 5.470 | 5.470 | 5.250 | 5.250 | 86,896 | -0.22(-4.02%) |
Nov 06, 2013 | 5.500 | 5.538 | 5.470 | 5.470 | 23,785 | +0.09(+1.67%) |
Nov 05, 2013 | 5.470 | 5.520 | 5.380 | 5.380 | 36,694 | +0.04(+0.75%) |
Nov 04, 2013 | 5.350 | 5.350 | 5.300 | 5.340 | 69,493 | +0.06(+1.21%) |
Nov 01, 2013 | 5.400 | 5.400 | 5.260 | 5.276 | 47,059 | -0.15(-2.82%) |
Oct 31, 2013 | 5.470 | 5.480 | 5.420 | 5.429 | 31,885 | -0.08(-1.47%) |
Oct 30, 2013 | 5.530 | 5.540 | 5.510 | 5.510 | 36,485 | +0.06(+1.10%) |
Oct 29, 2013 | 5.500 | 5.500 | 5.450 | 5.450 | 6,228 | -0.09(-1.62%) |
Oct 28, 2013 | 5.530 | 5.540 | 5.470 | 5.540 | 6,052 | -0.01(-0.18%) |
Oct 25, 2013 | 5.520 | 5.550 | 5.510 | 5.550 | 21,173 | +0.03(+0.54%) |
Oct 24, 2013 | 5.514 | 5.520 | 5.490 | 5.520 | 5,996 | +0.00(+0.00%) |
Oct 23, 2013 | 5.440 | 5.520 | 5.440 | 5.520 | 13,660 | -0.07(-1.25%) |
Oct 22, 2013 | 5.500 | 5.590 | 5.500 | 5.590 | 90,123 | +0.16(+2.95%) |
Oct 21, 2013 | 5.430 | 5.500 | 5.430 | 5.430 | 52,160 | +0.02(+0.37%) |
Oct 18, 2013 | 5.434 | 5.460 | 5.410 | 5.410 | 23,796 | +0.03(+0.56%) |
Oct 17, 2013 | 5.348 | 5.380 | 5.290 | 5.380 | 7,490 | +0.06(+1.13%) |
Oct 16, 2013 | 5.340 | 5.340 | 5.290 | 5.320 | 6,396 | -0.09(-1.66%) |
Oct 15, 2013 | 5.390 | 5.410 | 5.300 | 5.410 | 14,774 | +0.07(+1.31%) |
Oct 14, 2013 | 5.290 | 5.340 | 5.280 | 5.340 | 7,450 | -0.03(-0.56%) |
Oct 11, 2013 | 5.290 | 5.380 | 5.290 | 5.370 | 3,443 | +0.15(+2.87%) |
Oct 10, 2013 | 5.200 | 5.224 | 5.190 | 5.220 | 2,631 | +0.11(+2.15%) |
Oct 09, 2013 | 5.201 | 5.201 | 5.090 | 5.110 | 2,671 | -0.10(-1.92%) |
Oct 08, 2013 | 5.281 | 5.310 | 5.210 | 5.210 | 84,115 | -0.10(-1.81%) |
Oct 07, 2013 | 5.280 | 5.310 | 5.280 | 5.306 | 18,857 | -0.03(-0.56%) |
Oct 04, 2013 | 5.290 | 5.350 | 5.290 | 5.336 | 22,256 | +0.06(+1.06%) |
Oct 03, 2013 | 5.380 | 5.380 | 5.280 | 5.280 | 3,940 | -0.18(-3.30%) |
Oct 02, 2013 | 5.320 | 5.460 | 5.320 | 5.460 | 14,130 | +0.16(+3.02%) |
Oct 01, 2013 | 5.282 | 5.312 | 5.270 | 5.300 | 45,904 | -0.21(-3.81%) |
Sep 27, 2013 | 5.479 | 5.510 | 5.470 | 5.510 | 3,778 | -0.02(-0.40%) |
Sep 26, 2013 | 5.540 | 5.548 | 5.506 | 5.532 | 22,687 | +0.05(+0.95%) |
Sep 25, 2013 | 5.484 | 5.497 | 5.480 | 5.480 | 3,994 | +0.11(+2.05%) |
Sep 24, 2013 | 5.350 | 5.382 | 5.350 | 5.370 | 11,742 | -0.08(-1.47%) |
Sep 23, 2013 | 5.410 | 5.450 | 5.380 | 5.450 | 33,450 | +0.01(+0.18%) |
Sep 20, 2013 | 5.380 | 5.450 | 5.380 | 5.440 | 8,735 | +0.02(+0.33%) |
Sep 19, 2013 | 5.504 | 5.564 | 5.422 | 5.422 | 11,016 | -0.04(-0.70%) |
Sep 18, 2013 | 5.310 | 5.500 | 5.240 | 5.460 | 74,592 | +0.15(+2.82%) |
Sep 17, 2013 | 5.360 | 5.380 | 5.310 | 5.310 | 7,788 | -0.10(-1.85%) |
Sep 16, 2013 | 5.420 | 5.471 | 5.410 | 5.410 | 43,351 | -0.01(-0.18%) |
Sep 13, 2013 | 5.350 | 5.420 | 5.349 | 5.420 | 16,962 | +0.03(+0.56%) |
Sep 12, 2013 | 5.370 | 5.450 | 5.370 | 5.390 | 56,212 | +0.01(+0.19%) |
Sep 11, 2013 | 5.290 | 5.393 | 5.290 | 5.380 | 97,688 | +0.23(+4.47%) |
Sep 10, 2013 | 5.206 | 5.206 | 5.150 | 5.150 | 33,745 | +0.12(+2.39%) |
Sep 09, 2013 | 5.020 | 5.100 | 5.020 | 5.030 | 36,949 | +0.11(+2.24%) |
Sep 06, 2013 | 4.960 | 4.984 | 4.920 | 4.920 | 2,294 | +0.02(+0.41%) |
Sep 05, 2013 | 4.900 | 4.920 | 4.900 | 4.900 | 4,884 | -0.03(-0.61%) |
Sep 04, 2013 | 4.928 | 4.930 | 4.897 | 4.930 | 11,210 | +0.04(+0.82%) |