Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.355 | 5.359 | 5.316 | 5.328 | 321,724 | +0.02(+0.37%) |
Nov 27, 2013 | 5.285 | 5.308 | 5.285 | 5.308 | 197,183 | +0.02(+0.44%) |
Nov 26, 2013 | 5.269 | 5.299 | 5.269 | 5.285 | 380,068 | +0.00(+0.00%) |
Nov 25, 2013 | 5.332 | 5.340 | 5.281 | 5.285 | 521,140 | -0.04(-0.81%) |
Nov 22, 2013 | 5.316 | 5.328 | 5.296 | 5.328 | 332,660 | +0.01(+0.22%) |
Nov 21, 2013 | 5.273 | 5.316 | 5.273 | 5.316 | 507,593 | +0.05(+0.89%) |
Nov 20, 2013 | 5.273 | 5.293 | 5.265 | 5.269 | 247,226 | -0.00(-0.07%) |
Nov 19, 2013 | 5.261 | 5.288 | 5.261 | 5.273 | 417,142 | +0.00(+0.07%) |
Nov 18, 2013 | 5.284 | 5.288 | 5.265 | 5.269 | 435,254 | -0.01(-0.15%) |
Nov 15, 2013 | 5.249 | 5.277 | 5.242 | 5.277 | 403,327 | +0.04(+0.74%) |
Nov 14, 2013 | 5.242 | 5.257 | 5.230 | 5.238 | 507,465 | +0.02(+0.37%) |
Nov 12, 2013 | 5.211 | 5.226 | 5.187 | 5.218 | 279,286 | -0.01(-0.15%) |
Nov 11, 2013 | 5.222 | 5.261 | 5.207 | 5.226 | 417,086 | -0.01(-0.22%) |
Nov 08, 2013 | 5.203 | 5.239 | 5.195 | 5.238 | 321,131 | +0.03(+0.52%) |
Nov 07, 2013 | 5.257 | 5.265 | 5.211 | 5.211 | 517,754 | -0.05(-1.03%) |
Nov 06, 2013 | 5.253 | 5.269 | 5.230 | 5.265 | 631,040 | +0.02(+0.44%) |
Nov 05, 2013 | 5.207 | 5.253 | 5.176 | 5.242 | 733,918 | +0.01(+0.22%) |
Nov 04, 2013 | 5.199 | 5.230 | 5.191 | 5.230 | 340,249 | +0.04(+0.75%) |
Nov 01, 2013 | 5.199 | 5.203 | 5.172 | 5.191 | 251,390 | +0.00(+0.00%) |
Oct 31, 2013 | 5.187 | 5.203 | 5.176 | 5.191 | 368,789 | +0.02(+0.30%) |
Oct 30, 2013 | 5.191 | 5.199 | 5.164 | 5.176 | 441,878 | +0.00(+0.00%) |
Oct 29, 2013 | 5.179 | 5.187 | 5.168 | 5.176 | 441,695 | +0.02(+0.30%) |
Oct 28, 2013 | 5.203 | 5.207 | 5.156 | 5.160 | 685,310 | -0.03(-0.60%) |
Oct 25, 2013 | 5.214 | 5.222 | 5.179 | 5.191 | 505,304 | +0.00(+0.00%) |
Oct 24, 2013 | 5.187 | 5.203 | 5.187 | 5.191 | 338,946 | +0.01(+0.22%) |
Oct 23, 2013 | 5.214 | 5.218 | 5.176 | 5.179 | 418,943 | -0.04(-0.82%) |
Oct 22, 2013 | 5.238 | 5.238 | 5.195 | 5.222 | 699,442 | -0.00(-0.07%) |
Oct 21, 2013 | 5.191 | 5.226 | 5.187 | 5.226 | 467,882 | +0.05(+0.89%) |
Oct 18, 2013 | 5.176 | 5.187 | 5.160 | 5.180 | 339,545 | +0.00(+0.07%) |
Oct 17, 2013 | 5.083 | 5.176 | 5.083 | 5.176 | 528,753 | +0.07(+1.36%) |
Oct 16, 2013 | 5.087 | 5.114 | 5.079 | 5.106 | 406,523 | +0.03(+0.53%) |
Oct 15, 2013 | 5.076 | 5.091 | 5.068 | 5.079 | 286,378 | -0.00(-0.08%) |
Oct 14, 2013 | 5.068 | 5.095 | 5.060 | 5.083 | 241,338 | +0.00(+0.00%) |
Oct 11, 2013 | 5.052 | 5.103 | 5.045 | 5.083 | 366,232 | +0.03(+0.61%) |
Oct 10, 2013 | 5.025 | 5.064 | 5.025 | 5.052 | 496,579 | +0.06(+1.23%) |
Oct 09, 2013 | 4.979 | 5.006 | 4.964 | 4.991 | 512,946 | +0.01(+0.15%) |
Oct 08, 2013 | 5.010 | 5.017 | 4.983 | 4.983 | 473,626 | -0.04(-0.77%) |
Oct 07, 2013 | 5.010 | 5.029 | 5.002 | 5.022 | 502,590 | -0.02(-0.31%) |
Oct 04, 2013 | 5.025 | 5.052 | 5.018 | 5.037 | 340,573 | +0.02(+0.46%) |
Oct 03, 2013 | 5.029 | 5.037 | 4.991 | 5.014 | 638,518 | -0.04(-0.76%) |
Oct 02, 2013 | 4.983 | 5.060 | 4.983 | 5.052 | 839,053 | -0.02(-0.30%) |
Oct 01, 2013 | 5.033 | 5.079 | 5.025 | 5.068 | 760,215 | -0.02(-0.30%) |
Sep 27, 2013 | 5.056 | 5.091 | 5.052 | 5.083 | 508,340 | -0.00(-0.08%) |
Sep 26, 2013 | 5.083 | 5.106 | 5.079 | 5.087 | 367,623 | +0.00(+0.08%) |
Sep 25, 2013 | 5.083 | 5.103 | 5.079 | 5.083 | 343,113 | -0.01(-0.15%) |
Sep 24, 2013 | 5.064 | 5.099 | 5.049 | 5.091 | 353,637 | +0.02(+0.38%) |
Sep 23, 2013 | 5.064 | 5.079 | 5.045 | 5.072 | 316,737 | -0.02(-0.38%) |
Sep 20, 2013 | 5.122 | 5.122 | 5.064 | 5.091 | 566,162 | -0.03(-0.53%) |
Sep 19, 2013 | 5.133 | 5.133 | 5.095 | 5.118 | 415,030 | -0.02(-0.29%) |
Sep 18, 2013 | 5.083 | 5.137 | 5.064 | 5.133 | 567,166 | +0.05(+0.90%) |
Sep 17, 2013 | 5.068 | 5.087 | 5.053 | 5.087 | 365,210 | +0.02(+0.38%) |
Sep 16, 2013 | 5.076 | 5.087 | 5.060 | 5.068 | 468,663 | +0.03(+0.53%) |
Sep 13, 2013 | 5.026 | 5.049 | 5.018 | 5.041 | 438,948 | +0.03(+0.53%) |
Sep 12, 2013 | 5.041 | 5.045 | 5.011 | 5.015 | 399,269 | -0.02(-0.38%) |
Sep 11, 2013 | 5.022 | 5.034 | 5.011 | 5.034 | 394,713 | -0.00(-0.08%) |
Sep 10, 2013 | 5.022 | 5.049 | 5.022 | 5.038 | 412,843 | +0.02(+0.38%) |
Sep 09, 2013 | 5.011 | 5.027 | 5.007 | 5.018 | 541,972 | -0.00(-0.08%) |
Sep 06, 2013 | 5.030 | 5.041 | 4.996 | 5.022 | 692,331 | -0.00(-0.08%) |
Sep 05, 2013 | 4.996 | 5.045 | 4.992 | 5.026 | 344,145 | +0.03(+0.53%) |
Sep 04, 2013 | 4.984 | 5.015 | 4.976 | 4.999 | 582,928 | +0.00(+0.08%) |