Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.815 | 5.826 | 5.785 | 5.805 | 817,451 | -0.01(-0.12%) |
Nov 27, 2013 | 5.798 | 5.822 | 5.747 | 5.812 | 1,083,545 | +0.03(+0.59%) |
Nov 26, 2013 | 5.795 | 5.826 | 5.761 | 5.778 | 1,133,547 | -0.02(-0.35%) |
Nov 25, 2013 | 5.826 | 5.860 | 5.778 | 5.798 | 1,792,863 | +0.00(+0.06%) |
Nov 22, 2013 | 5.764 | 5.805 | 5.729 | 5.795 | 1,533,035 | +0.05(+0.83%) |
Nov 21, 2013 | 5.710 | 5.781 | 5.707 | 5.747 | 1,294,055 | +0.05(+0.84%) |
Nov 20, 2013 | 5.693 | 5.744 | 5.661 | 5.700 | 1,280,665 | +0.04(+0.72%) |
Nov 19, 2013 | 5.764 | 5.781 | 5.645 | 5.659 | 1,981,399 | -0.09(-1.54%) |
Nov 18, 2013 | 5.792 | 5.819 | 5.741 | 5.747 | 1,921,797 | +0.02(+0.30%) |
Nov 15, 2013 | 5.605 | 5.741 | 5.594 | 5.730 | 1,115,548 | +0.12(+2.06%) |
Nov 14, 2013 | 5.598 | 5.632 | 5.523 | 5.615 | 1,851,083 | +0.02(+0.43%) |
Nov 12, 2013 | 5.564 | 5.736 | 5.564 | 5.591 | 2,520,621 | +0.04(+0.78%) |
Nov 11, 2013 | 5.468 | 5.631 | 5.407 | 5.548 | 2,434,424 | +0.13(+2.34%) |
Nov 08, 2013 | 5.421 | 5.490 | 5.307 | 5.421 | 2,444,175 | +0.24(+4.71%) |
Nov 07, 2013 | 5.324 | 5.324 | 5.160 | 5.177 | 2,045,344 | -0.11(-2.08%) |
Nov 06, 2013 | 5.291 | 5.324 | 5.251 | 5.287 | 994,013 | +0.04(+0.70%) |
Nov 05, 2013 | 5.160 | 5.251 | 5.160 | 5.251 | 1,263,594 | +0.08(+1.62%) |
Nov 04, 2013 | 5.197 | 5.231 | 5.140 | 5.167 | 1,408,851 | +0.02(+0.39%) |
Nov 01, 2013 | 5.154 | 5.224 | 5.134 | 5.147 | 1,097,098 | -0.01(-0.13%) |
Oct 31, 2013 | 5.231 | 5.297 | 5.154 | 5.154 | 1,583,376 | -0.09(-1.66%) |
Oct 30, 2013 | 5.347 | 5.354 | 5.241 | 5.241 | 1,357,757 | -0.12(-2.24%) |
Oct 29, 2013 | 5.374 | 5.394 | 5.331 | 5.361 | 1,030,078 | +0.01(+0.19%) |
Oct 28, 2013 | 5.341 | 5.374 | 5.329 | 5.351 | 1,004,119 | +0.03(+0.56%) |
Oct 25, 2013 | 5.291 | 5.381 | 5.261 | 5.321 | 1,198,718 | +0.06(+1.08%) |
Oct 24, 2013 | 5.264 | 5.274 | 5.217 | 5.264 | 720,886 | +0.03(+0.64%) |
Oct 23, 2013 | 5.167 | 5.251 | 5.150 | 5.231 | 1,293,271 | +0.06(+1.16%) |
Oct 22, 2013 | 5.110 | 5.180 | 5.100 | 5.170 | 941,580 | +0.08(+1.51%) |
Oct 21, 2013 | 5.110 | 5.129 | 5.084 | 5.094 | 1,363,395 | -0.01(-0.26%) |
Oct 18, 2013 | 5.110 | 5.137 | 5.080 | 5.107 | 1,758,178 | +0.03(+0.59%) |
Oct 17, 2013 | 5.067 | 5.107 | 5.044 | 5.077 | 1,375,310 | +0.01(+0.20%) |
Oct 16, 2013 | 5.057 | 5.090 | 5.027 | 5.067 | 904,188 | +0.03(+0.60%) |
Oct 15, 2013 | 5.067 | 5.087 | 5.026 | 5.037 | 1,121,928 | -0.03(-0.53%) |
Oct 14, 2013 | 5.034 | 5.084 | 5.010 | 5.064 | 726,593 | -0.01(-0.13%) |
Oct 11, 2013 | 5.007 | 5.087 | 5.007 | 5.070 | 1,230,193 | +0.06(+1.20%) |
Oct 10, 2013 | 5.020 | 5.040 | 4.980 | 5.010 | 809,378 | +0.04(+0.81%) |
Oct 09, 2013 | 4.987 | 5.027 | 4.960 | 4.970 | 1,229,689 | -0.02(-0.33%) |
Oct 08, 2013 | 5.037 | 5.047 | 4.963 | 4.987 | 1,177,558 | -0.01(-0.13%) |
Oct 07, 2013 | 5.017 | 5.074 | 4.990 | 4.994 | 708,474 | -0.06(-1.12%) |
Oct 04, 2013 | 5.007 | 5.070 | 4.990 | 5.050 | 598,187 | +0.04(+0.80%) |
Oct 03, 2013 | 5.037 | 5.037 | 4.934 | 5.010 | 1,235,055 | -0.03(-0.53%) |
Oct 02, 2013 | 5.060 | 5.087 | 5.032 | 5.037 | 767,475 | -0.04(-0.79%) |
Oct 01, 2013 | 5.104 | 5.130 | 5.070 | 5.077 | 1,631,531 | -0.01(-0.13%) |
Sep 27, 2013 | 5.104 | 5.134 | 5.057 | 5.084 | 1,117,920 | -0.04(-0.72%) |
Sep 26, 2013 | 5.170 | 5.204 | 5.097 | 5.120 | 1,098,231 | -0.04(-0.78%) |
Sep 25, 2013 | 5.070 | 5.221 | 5.070 | 5.160 | 1,801,421 | +0.09(+1.78%) |
Sep 24, 2013 | 5.037 | 5.100 | 5.020 | 5.070 | 1,178,044 | +0.03(+0.66%) |
Sep 23, 2013 | 4.997 | 5.074 | 4.990 | 5.037 | 1,185,590 | +0.04(+0.73%) |
Sep 20, 2013 | 5.037 | 5.054 | 4.974 | 5.000 | 2,327,411 | -0.03(-0.53%) |
Sep 19, 2013 | 5.030 | 5.040 | 5.007 | 5.027 | 754,077 | +0.00(+0.07%) |
Sep 18, 2013 | 5.007 | 5.044 | 4.987 | 5.024 | 1,546,308 | +0.03(+0.53%) |
Sep 17, 2013 | 5.024 | 5.034 | 4.977 | 4.997 | 1,280,406 | -0.02(-0.40%) |
Sep 16, 2013 | 5.027 | 5.070 | 5.004 | 5.017 | 1,054,006 | +0.03(+0.54%) |
Sep 13, 2013 | 4.967 | 5.000 | 4.940 | 4.990 | 884,137 | +0.03(+0.61%) |
Sep 12, 2013 | 4.937 | 4.967 | 4.913 | 4.960 | 1,863,262 | +0.03(+0.68%) |
Sep 11, 2013 | 4.933 | 4.943 | 4.893 | 4.927 | 1,024,628 | -0.01(-0.14%) |
Sep 10, 2013 | 4.790 | 4.947 | 4.763 | 4.933 | 3,015,047 | +0.05(+1.03%) |
Sep 09, 2013 | 4.877 | 4.917 | 4.830 | 4.883 | 2,286,065 | -0.06(-1.28%) |
Sep 06, 2013 | 4.960 | 5.020 | 4.913 | 4.947 | 1,151,135 | +0.02(+0.34%) |
Sep 05, 2013 | 4.940 | 4.984 | 4.913 | 4.930 | 842,051 | +0.01(+0.14%) |
Sep 04, 2013 | 4.880 | 4.957 | 4.867 | 4.923 | 1,010,934 | +0.05(+0.96%) |