Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.113 | 5.126 | 5.057 | 5.068 | 41,328 | -0.05(-0.88%) |
Nov 27, 2013 | 5.047 | 5.113 | 5.006 | 5.113 | 66,550 | +0.09(+1.88%) |
Nov 26, 2013 | 5.002 | 5.101 | 4.982 | 5.019 | 112,311 | -0.01(-0.16%) |
Nov 25, 2013 | 5.027 | 5.031 | 4.998 | 5.027 | 72,411 | -0.02(-0.33%) |
Nov 22, 2013 | 5.068 | 5.080 | 5.019 | 5.043 | 85,139 | -0.02(-0.49%) |
Nov 21, 2013 | 5.043 | 5.080 | 5.026 | 5.068 | 86,119 | +0.05(+0.90%) |
Nov 20, 2013 | 5.047 | 5.051 | 5.006 | 5.023 | 59,698 | +0.00(+0.00%) |
Nov 19, 2013 | 5.051 | 5.072 | 5.019 | 5.023 | 52,401 | -0.01(-0.24%) |
Nov 18, 2013 | 5.088 | 5.088 | 5.027 | 5.035 | 68,558 | -0.02(-0.49%) |
Nov 15, 2013 | 5.064 | 5.105 | 5.054 | 5.060 | 32,708 | -0.01(-0.16%) |
Nov 14, 2013 | 5.072 | 5.101 | 5.068 | 5.068 | 36,374 | +0.00(+0.08%) |
Nov 13, 2013 | 5.068 | 5.072 | 5.019 | 5.064 | 50,588 | +0.01(+0.16%) |
Nov 12, 2013 | 5.084 | 5.084 | 5.027 | 5.055 | 31,992 | -0.02(-0.32%) |
Nov 11, 2013 | 5.076 | 5.101 | 5.072 | 5.072 | 60,243 | +0.02(+0.32%) |
Nov 08, 2013 | 5.109 | 5.115 | 5.003 | 5.055 | 91,458 | -0.07(-1.36%) |
Nov 07, 2013 | 5.174 | 5.207 | 5.113 | 5.125 | 44,316 | -0.06(-1.11%) |
Nov 06, 2013 | 5.203 | 5.211 | 5.174 | 5.183 | 32,716 | -0.03(-0.63%) |
Nov 05, 2013 | 5.232 | 5.232 | 5.203 | 5.216 | 71,366 | -0.01(-0.19%) |
Nov 04, 2013 | 5.220 | 5.232 | 5.203 | 5.225 | 64,723 | +0.01(+0.27%) |
Nov 01, 2013 | 5.211 | 5.211 | 5.146 | 5.211 | 91,039 | +0.01(+0.24%) |
Oct 31, 2013 | 5.207 | 5.216 | 5.146 | 5.199 | 46,675 | +0.02(+0.48%) |
Oct 30, 2013 | 5.199 | 5.199 | 5.162 | 5.174 | 70,496 | -0.01(-0.16%) |
Oct 29, 2013 | 5.195 | 5.195 | 5.166 | 5.183 | 43,896 | -0.01(-0.24%) |
Oct 28, 2013 | 5.191 | 5.223 | 5.187 | 5.195 | 57,916 | -0.03(-0.52%) |
Oct 25, 2013 | 5.195 | 5.222 | 5.154 | 5.222 | 43,969 | +0.06(+1.16%) |
Oct 24, 2013 | 5.146 | 5.216 | 5.142 | 5.162 | 51,509 | +0.02(+0.48%) |
Oct 23, 2013 | 5.158 | 5.174 | 5.129 | 5.138 | 83,282 | +0.00(+0.00%) |
Oct 22, 2013 | 5.117 | 5.179 | 5.117 | 5.138 | 84,440 | +0.02(+0.48%) |
Oct 21, 2013 | 5.101 | 5.121 | 5.071 | 5.113 | 129,616 | -0.00(-0.08%) |
Oct 18, 2013 | 5.088 | 5.125 | 5.088 | 5.117 | 52,733 | +0.02(+0.40%) |
Oct 17, 2013 | 4.982 | 5.109 | 4.982 | 5.097 | 57,146 | +0.07(+1.39%) |
Oct 16, 2013 | 4.945 | 5.031 | 4.945 | 5.027 | 71,122 | +0.08(+1.66%) |
Oct 15, 2013 | 4.961 | 4.994 | 4.928 | 4.945 | 70,274 | -0.00(-0.08%) |
Oct 14, 2013 | 5.014 | 5.022 | 4.916 | 4.949 | 371,889 | -0.08(-1.55%) |
Oct 11, 2013 | 4.978 | 5.039 | 4.978 | 5.027 | 45,115 | +0.05(+0.91%) |
Oct 10, 2013 | 4.895 | 4.998 | 4.848 | 4.982 | 43,353 | +0.14(+2.97%) |
Oct 09, 2013 | 4.867 | 4.908 | 4.834 | 4.838 | 95,133 | -0.02(-0.42%) |
Oct 08, 2013 | 4.936 | 4.945 | 4.859 | 4.859 | 97,751 | -0.08(-1.62%) |
Oct 07, 2013 | 4.986 | 5.014 | 4.936 | 4.939 | 127,333 | -0.08(-1.51%) |
Oct 04, 2013 | 4.969 | 5.039 | 4.969 | 5.014 | 67,574 | +0.02(+0.49%) |
Oct 03, 2013 | 5.113 | 5.113 | 4.990 | 4.990 | 64,735 | -0.11(-2.25%) |
Oct 02, 2013 | 5.113 | 5.138 | 5.084 | 5.105 | 60,273 | -0.05(-0.96%) |
Oct 01, 2013 | 5.101 | 5.195 | 5.074 | 5.154 | 126,919 | +0.07(+1.29%) |
Sep 30, 2013 | 5.080 | 5.162 | 5.051 | 5.088 | 73,647 | -0.02(-0.32%) |
Sep 27, 2013 | 5.158 | 5.158 | 5.060 | 5.105 | 128,337 | -0.06(-1.11%) |
Sep 26, 2013 | 5.150 | 5.183 | 5.129 | 5.162 | 69,077 | +0.01(+0.16%) |
Sep 25, 2013 | 5.072 | 5.166 | 5.072 | 5.154 | 161,031 | +0.12(+2.40%) |
Sep 24, 2013 | 5.006 | 5.060 | 5.006 | 5.033 | 34,568 | +0.00(+0.04%) |
Sep 23, 2013 | 5.014 | 5.064 | 5.012 | 5.031 | 55,967 | +0.00(+0.08%) |
Sep 20, 2013 | 5.109 | 5.109 | 5.023 | 5.027 | 62,003 | -0.08(-1.61%) |
Sep 19, 2013 | 5.097 | 5.154 | 5.072 | 5.109 | 69,789 | +0.02(+0.32%) |
Sep 18, 2013 | 4.992 | 5.100 | 4.919 | 5.092 | 61,567 | +0.10(+2.00%) |
Sep 17, 2013 | 4.988 | 5.016 | 4.959 | 4.992 | 67,234 | +0.03(+0.58%) |
Sep 16, 2013 | 5.016 | 5.016 | 4.951 | 4.963 | 59,186 | +0.05(+0.98%) |
Sep 13, 2013 | 4.919 | 4.947 | 4.915 | 4.915 | 42,234 | -0.00(-0.08%) |
Sep 12, 2013 | 4.939 | 4.963 | 4.915 | 4.919 | 44,600 | -0.02(-0.49%) |
Sep 11, 2013 | 4.923 | 4.959 | 4.911 | 4.943 | 58,164 | +0.01(+0.16%) |
Sep 10, 2013 | 4.947 | 4.951 | 4.911 | 4.935 | 50,659 | -0.01(-0.24%) |
Sep 09, 2013 | 4.887 | 4.955 | 4.869 | 4.947 | 33,015 | +0.08(+1.66%) |
Sep 06, 2013 | 4.883 | 4.927 | 4.859 | 4.867 | 107,911 | +0.03(+0.58%) |
Sep 05, 2013 | 4.907 | 4.907 | 4.838 | 4.838 | 55,863 | -0.06(-1.15%) |
Sep 04, 2013 | 4.851 | 4.911 | 4.851 | 4.895 | 58,432 | +0.04(+0.91%) |