Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.222 | 5.304 | 5.174 | 5.272 | 0 | +0.08(+1.54%) |
Nov 27, 2013 | 5.160 | 5.236 | 5.132 | 5.192 | 0 | +0.03(+0.54%) |
Nov 26, 2013 | 5.152 | 5.262 | 5.111 | 5.164 | 0 | +0.01(+0.12%) |
Nov 25, 2013 | 5.190 | 5.262 | 5.146 | 5.158 | 1,045,805 | -0.04(-0.69%) |
Nov 22, 2013 | 5.020 | 5.228 | 5.020 | 5.194 | 0 | +0.19(+3.84%) |
Nov 21, 2013 | 5.000 | 5.078 | 4.942 | 5.002 | 1,232,145 | +0.03(+0.56%) |
Nov 20, 2013 | 5.122 | 5.122 | 4.956 | 4.974 | 0 | -0.12(-2.39%) |
Nov 19, 2013 | 4.994 | 5.226 | 4.994 | 5.096 | 2,563,910 | +0.12(+2.37%) |
Nov 18, 2013 | 4.900 | 5.084 | 4.892 | 4.978 | 0 | +0.09(+1.84%) |
Nov 15, 2013 | 4.814 | 4.898 | 4.814 | 4.888 | 0 | +0.07(+1.41%) |
Nov 14, 2013 | 4.836 | 4.858 | 4.792 | 4.820 | 967,285 | +0.00(+0.00%) |
Nov 12, 2013 | 4.750 | 4.840 | 4.748 | 4.820 | 0 | +0.07(+1.52%) |
Nov 11, 2013 | 4.810 | 4.858 | 4.739 | 4.748 | 0 | -0.04(-0.84%) |
Nov 08, 2013 | 4.746 | 4.880 | 4.744 | 4.788 | 0 | +0.06(+1.35%) |
Nov 07, 2013 | 4.806 | 4.840 | 4.714 | 4.724 | 1,177,790 | -0.08(-1.67%) |
Nov 06, 2013 | 4.650 | 4.824 | 4.620 | 4.804 | 3,198,150 | +0.13(+2.85%) |
Nov 05, 2013 | 4.840 | 5.070 | 4.596 | 4.671 | 7,211,420 | -1.14(-19.66%) |
Nov 04, 2013 | 5.834 | 5.906 | 5.796 | 5.814 | 1,266,970 | +0.00(+0.03%) |
Nov 01, 2013 | 5.768 | 5.880 | 5.746 | 5.812 | 0 | +0.03(+0.52%) |
Oct 31, 2013 | 5.830 | 5.924 | 5.630 | 5.782 | 0 | -0.35(-5.74%) |
Oct 30, 2013 | 6.162 | 6.284 | 6.114 | 6.134 | 1,596,845 | +0.01(+0.16%) |
Oct 29, 2013 | 6.194 | 6.238 | 6.102 | 6.124 | 0 | -0.06(-1.03%) |
Oct 28, 2013 | 6.166 | 6.212 | 6.132 | 6.188 | 0 | +0.01(+0.13%) |
Oct 25, 2013 | 6.186 | 6.198 | 6.116 | 6.180 | 0 | +0.02(+0.29%) |
Oct 24, 2013 | 6.156 | 6.194 | 6.128 | 6.162 | 382,430 | +0.01(+0.10%) |
Oct 23, 2013 | 6.088 | 6.178 | 6.032 | 6.156 | 0 | +0.03(+0.49%) |
Oct 22, 2013 | 6.196 | 6.196 | 6.114 | 6.126 | 383,635 | -0.06(-1.03%) |
Oct 21, 2013 | 6.142 | 6.228 | 6.140 | 6.190 | 695,205 | +0.04(+0.68%) |
Oct 18, 2013 | 6.108 | 6.195 | 6.072 | 6.148 | 956,245 | +0.10(+1.62%) |
Oct 17, 2013 | 6.000 | 6.052 | 5.982 | 6.050 | 829,880 | +0.04(+0.60%) |
Oct 16, 2013 | 6.032 | 6.100 | 5.986 | 6.014 | 795,015 | -0.01(-0.17%) |
Oct 15, 2013 | 6.070 | 6.082 | 5.980 | 6.024 | 754,065 | -0.07(-1.18%) |
Oct 14, 2013 | 6.122 | 6.190 | 6.022 | 6.096 | 2,842,395 | -0.07(-1.07%) |
Oct 11, 2013 | 5.944 | 6.184 | 5.944 | 6.162 | 0 | +0.19(+3.15%) |
Oct 10, 2013 | 5.844 | 5.974 | 5.820 | 5.974 | 897,275 | +0.19(+3.25%) |
Oct 09, 2013 | 5.780 | 5.812 | 5.730 | 5.786 | 584,995 | +0.01(+0.17%) |
Oct 08, 2013 | 5.780 | 5.836 | 5.734 | 5.776 | 840,010 | -0.02(-0.28%) |
Oct 07, 2013 | 5.804 | 5.834 | 5.790 | 5.792 | 0 | -0.04(-0.65%) |
Oct 04, 2013 | 5.768 | 5.856 | 5.606 | 5.830 | 0 | +0.05(+0.80%) |
Oct 03, 2013 | 5.800 | 5.902 | 5.712 | 5.784 | 0 | -0.04(-0.62%) |
Oct 02, 2013 | 5.790 | 5.872 | 5.790 | 5.820 | 571,205 | -0.01(-0.10%) |
Oct 01, 2013 | 5.700 | 5.832 | 5.678 | 5.826 | 987,435 | +0.10(+1.78%) |
Sep 27, 2013 | 5.762 | 5.798 | 5.688 | 5.724 | 0 | -0.07(-1.28%) |
Sep 26, 2013 | 5.826 | 5.864 | 5.787 | 5.798 | 409,835 | -0.01(-0.14%) |
Sep 25, 2013 | 5.934 | 5.934 | 5.750 | 5.806 | 884,510 | -0.11(-1.93%) |
Sep 24, 2013 | 5.810 | 5.922 | 5.768 | 5.920 | 1,590,475 | +0.12(+2.13%) |
Sep 23, 2013 | 5.806 | 5.849 | 5.752 | 5.796 | 702,380 | -0.01(-0.10%) |
Sep 20, 2013 | 5.818 | 5.856 | 5.732 | 5.802 | 0 | -0.02(-0.31%) |
Sep 19, 2013 | 5.864 | 5.890 | 5.778 | 5.820 | 925,370 | -0.03(-0.44%) |
Sep 18, 2013 | 5.766 | 5.882 | 5.728 | 5.846 | 0 | +0.07(+1.21%) |
Sep 17, 2013 | 5.716 | 5.786 | 5.658 | 5.776 | 0 | +0.08(+1.33%) |
Sep 16, 2013 | 5.724 | 5.740 | 5.696 | 5.700 | 0 | -0.00(-0.07%) |
Sep 13, 2013 | 5.676 | 5.730 | 5.646 | 5.704 | 0 | +0.05(+0.92%) |
Sep 12, 2013 | 5.682 | 5.708 | 5.588 | 5.652 | 0 | -0.03(-0.53%) |
Sep 11, 2013 | 5.644 | 5.738 | 5.618 | 5.682 | 0 | +0.01(+0.21%) |
Sep 10, 2013 | 5.638 | 5.676 | 5.552 | 5.670 | 487,460 | +0.04(+0.71%) |
Sep 09, 2013 | 5.628 | 5.632 | 5.592 | 5.630 | 0 | +0.02(+0.36%) |
Sep 06, 2013 | 5.638 | 5.640 | 5.544 | 5.610 | 0 | +0.01(+0.14%) |
Sep 05, 2013 | 5.560 | 5.620 | 5.540 | 5.602 | 0 | +0.04(+0.65%) |
Sep 04, 2013 | 5.512 | 5.580 | 5.512 | 5.566 | 0 | +0.07(+1.31%) |