Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.568 | 5.568 | 5.468 | 5.495 | 285,790 | -0.02(-0.33%) |
Nov 27, 2013 | 5.631 | 5.686 | 5.486 | 5.513 | 597,963 | -0.15(-2.72%) |
Nov 26, 2013 | 5.477 | 5.849 | 5.477 | 5.668 | 944,964 | +0.40(+7.59%) |
Nov 25, 2013 | 5.450 | 5.450 | 5.224 | 5.268 | 486,682 | -0.21(-3.81%) |
Nov 22, 2013 | 5.477 | 5.540 | 5.277 | 5.477 | 537,600 | +0.03(+0.50%) |
Nov 21, 2013 | 5.141 | 5.463 | 5.141 | 5.450 | 595,387 | +0.35(+6.95%) |
Nov 20, 2013 | 5.041 | 5.177 | 4.977 | 5.095 | 569,691 | +0.07(+1.45%) |
Nov 19, 2013 | 5.141 | 5.295 | 5.005 | 5.023 | 549,411 | -0.14(-2.64%) |
Nov 18, 2013 | 5.531 | 5.540 | 5.123 | 5.159 | 544,034 | -0.36(-6.58%) |
Nov 15, 2013 | 5.640 | 5.704 | 5.504 | 5.522 | 616,122 | -0.14(-2.41%) |
Nov 14, 2013 | 5.422 | 5.713 | 5.259 | 5.658 | 737,740 | +0.23(+4.18%) |
Nov 13, 2013 | 5.213 | 5.441 | 5.150 | 5.431 | 781,324 | +0.16(+3.10%) |
Nov 12, 2013 | 5.223 | 5.268 | 5.104 | 5.268 | 656,764 | +0.05(+0.87%) |
Nov 11, 2013 | 5.359 | 5.368 | 5.195 | 5.223 | 514,724 | -0.16(-3.04%) |
Nov 08, 2013 | 4.623 | 5.395 | 4.623 | 5.386 | 1,144,980 | +0.75(+16.27%) |
Nov 07, 2013 | 4.796 | 4.868 | 4.569 | 4.632 | 840,362 | -0.15(-3.04%) |
Nov 06, 2013 | 4.859 | 5.023 | 4.732 | 4.777 | 480,065 | -0.06(-1.31%) |
Nov 05, 2013 | 5.141 | 5.141 | 4.796 | 4.841 | 424,694 | -0.30(-5.83%) |
Nov 04, 2013 | 4.777 | 5.141 | 4.777 | 5.141 | 541,828 | +0.41(+8.64%) |
Nov 01, 2013 | 4.777 | 4.841 | 4.569 | 4.732 | 701,437 | -0.05(-1.14%) |
Oct 31, 2013 | 5.059 | 5.064 | 4.787 | 4.787 | 505,284 | -0.25(-5.04%) |
Oct 30, 2013 | 5.268 | 5.350 | 5.005 | 5.041 | 525,839 | -0.24(-4.48%) |
Oct 29, 2013 | 5.259 | 5.304 | 5.195 | 5.277 | 250,244 | +0.05(+1.04%) |
Oct 28, 2013 | 5.213 | 5.286 | 5.168 | 5.223 | 287,339 | -0.01(-0.17%) |
Oct 25, 2013 | 5.177 | 5.268 | 5.086 | 5.232 | 458,138 | +0.09(+1.77%) |
Oct 24, 2013 | 4.941 | 5.150 | 4.886 | 5.141 | 446,107 | +0.17(+3.47%) |
Oct 23, 2013 | 5.095 | 5.123 | 4.950 | 4.968 | 575,880 | -0.19(-3.70%) |
Oct 22, 2013 | 5.359 | 5.404 | 5.150 | 5.159 | 570,575 | -0.15(-2.91%) |
Oct 21, 2013 | 5.295 | 5.464 | 5.223 | 5.313 | 613,055 | +0.00(+0.00%) |
Oct 18, 2013 | 5.313 | 5.313 | 5.104 | 5.313 | 542,323 | +0.07(+1.39%) |
Oct 17, 2013 | 5.232 | 5.287 | 5.127 | 5.241 | 377,991 | -0.02(-0.35%) |
Oct 16, 2013 | 5.059 | 5.304 | 5.059 | 5.259 | 436,635 | +0.25(+5.08%) |
Oct 15, 2013 | 5.050 | 5.186 | 4.995 | 5.005 | 445,568 | -0.06(-1.25%) |
Oct 14, 2013 | 5.041 | 5.114 | 5.014 | 5.068 | 249,144 | -0.01(-0.18%) |
Oct 11, 2013 | 4.905 | 5.132 | 4.877 | 5.077 | 433,204 | +0.14(+2.76%) |
Oct 10, 2013 | 4.823 | 4.964 | 4.796 | 4.941 | 336,477 | +0.17(+3.62%) |
Oct 09, 2013 | 5.023 | 5.123 | 4.768 | 4.768 | 675,574 | -0.25(-5.06%) |
Oct 08, 2013 | 5.032 | 5.186 | 5.005 | 5.023 | 511,541 | -0.02(-0.36%) |
Oct 07, 2013 | 5.104 | 5.195 | 5.032 | 5.041 | 345,013 | -0.11(-2.12%) |
Oct 04, 2013 | 5.114 | 5.213 | 5.077 | 5.150 | 315,543 | +0.03(+0.53%) |
Oct 03, 2013 | 5.132 | 5.150 | 5.032 | 5.123 | 404,848 | -0.03(-0.53%) |
Oct 02, 2013 | 5.259 | 5.295 | 5.141 | 5.150 | 494,155 | -0.15(-2.74%) |
Oct 01, 2013 | 5.050 | 5.295 | 5.050 | 5.295 | 703,549 | +0.23(+4.48%) |
Sep 30, 2013 | 4.986 | 5.114 | 4.923 | 5.068 | 598,745 | +0.03(+0.54%) |
Sep 27, 2013 | 5.014 | 5.077 | 4.977 | 5.041 | 371,086 | +0.03(+0.54%) |
Sep 26, 2013 | 4.796 | 5.032 | 4.732 | 5.014 | 613,183 | +0.22(+4.55%) |
Sep 25, 2013 | 4.868 | 4.986 | 4.796 | 4.796 | 437,484 | -0.10(-2.04%) |
Sep 24, 2013 | 4.886 | 4.955 | 4.814 | 4.896 | 537,627 | -0.01(-0.19%) |
Sep 23, 2013 | 4.968 | 5.032 | 4.896 | 4.905 | 322,512 | -0.11(-2.17%) |
Sep 20, 2013 | 4.959 | 5.050 | 4.900 | 5.014 | 732,493 | +0.10(+2.03%) |
Sep 19, 2013 | 4.968 | 5.041 | 4.905 | 4.914 | 298,958 | -0.04(-0.73%) |
Sep 18, 2013 | 4.914 | 5.068 | 4.814 | 4.950 | 474,108 | +0.04(+0.74%) |
Sep 17, 2013 | 4.814 | 4.923 | 4.805 | 4.914 | 478,695 | +0.09(+1.88%) |
Sep 16, 2013 | 4.909 | 4.932 | 4.805 | 4.823 | 668,336 | -0.08(-1.67%) |
Sep 13, 2013 | 4.923 | 5.023 | 4.827 | 4.905 | 825,749 | -0.01(-0.18%) |
Sep 12, 2013 | 4.986 | 5.014 | 4.914 | 4.914 | 501,258 | -0.08(-1.64%) |
Sep 11, 2013 | 4.886 | 5.014 | 4.886 | 4.995 | 672,051 | +0.09(+1.85%) |
Sep 10, 2013 | 5.304 | 5.313 | 4.886 | 4.905 | 1,280,589 | -0.41(-7.69%) |
Sep 09, 2013 | 5.123 | 5.341 | 5.104 | 5.313 | 603,370 | +0.23(+4.46%) |
Sep 06, 2013 | 5.123 | 5.186 | 5.023 | 5.086 | 1,408,795 | -0.02(-0.36%) |
Sep 05, 2013 | 5.005 | 5.141 | 5.005 | 5.104 | 437,658 | +0.08(+1.63%) |
Sep 04, 2013 | 5.132 | 5.159 | 5.000 | 5.023 | 496,841 | -0.09(-1.78%) |