Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.604 | 5.670 | 5.591 | 5.657 | 31,252 | +0.01(+0.23%) |
Oct 30, 2013 | 5.611 | 5.644 | 5.598 | 5.644 | 16,452 | +0.03(+0.58%) |
Oct 29, 2013 | 5.624 | 5.644 | 5.592 | 5.611 | 27,284 | -0.01(-0.25%) |
Oct 28, 2013 | 5.611 | 5.650 | 5.585 | 5.625 | 26,562 | -0.03(-0.45%) |
Oct 25, 2013 | 5.676 | 5.676 | 5.631 | 5.650 | 38,026 | +0.01(+0.12%) |
Oct 24, 2013 | 5.657 | 5.814 | 5.637 | 5.644 | 26,385 | +0.00(+0.06%) |
Oct 23, 2013 | 5.690 | 5.716 | 5.640 | 5.640 | 41,455 | -0.03(-0.48%) |
Oct 22, 2013 | 5.631 | 5.690 | 5.624 | 5.667 | 15,982 | +0.08(+1.36%) |
Oct 21, 2013 | 5.591 | 5.624 | 5.585 | 5.591 | 37,750 | +0.01(+0.12%) |
Oct 18, 2013 | 5.519 | 5.656 | 5.519 | 5.585 | 41,922 | +0.07(+1.19%) |
Oct 17, 2013 | 5.460 | 5.519 | 5.454 | 5.519 | 28,723 | +0.05(+0.84%) |
Oct 16, 2013 | 5.506 | 5.506 | 5.470 | 5.473 | 28,709 | +0.03(+0.48%) |
Oct 15, 2013 | 5.395 | 5.460 | 5.395 | 5.447 | 19,137 | +0.00(+0.00%) |
Oct 14, 2013 | 5.362 | 5.467 | 5.362 | 5.447 | 18,109 | -0.01(-0.24%) |
Oct 11, 2013 | 5.409 | 5.466 | 5.401 | 5.460 | 7,267 | +0.01(+0.24%) |
Oct 10, 2013 | 5.362 | 5.447 | 5.362 | 5.447 | 8,476 | +0.14(+2.58%) |
Oct 09, 2013 | 5.264 | 5.343 | 5.264 | 5.310 | 12,583 | -0.01(-0.11%) |
Oct 08, 2013 | 5.349 | 5.375 | 5.290 | 5.316 | 15,038 | -0.03(-0.61%) |
Oct 07, 2013 | 5.290 | 5.349 | 5.257 | 5.349 | 4,123 | +0.00(+0.00%) |
Oct 04, 2013 | 5.375 | 5.375 | 5.284 | 5.349 | 5,266 | -0.03(-0.61%) |
Oct 03, 2013 | 5.369 | 5.401 | 5.343 | 5.382 | 26,192 | -0.03(-0.60%) |
Oct 02, 2013 | 5.355 | 5.415 | 5.355 | 5.415 | 35,537 | +0.05(+0.85%) |
Oct 01, 2013 | 5.316 | 5.382 | 5.264 | 5.369 | 22,592 | +0.07(+1.36%) |
Sep 27, 2013 | 5.284 | 5.343 | 5.284 | 5.297 | 14,757 | -0.03(-0.61%) |
Sep 26, 2013 | 5.297 | 5.388 | 5.297 | 5.329 | 26,898 | -0.01(-0.19%) |
Sep 25, 2013 | 5.303 | 5.362 | 5.277 | 5.339 | 23,490 | +0.02(+0.43%) |
Sep 24, 2013 | 5.264 | 5.349 | 5.257 | 5.316 | 22,662 | +0.00(+0.05%) |
Sep 23, 2013 | 5.244 | 5.314 | 5.238 | 5.314 | 13,329 | -0.00(-0.05%) |
Sep 20, 2013 | 5.349 | 5.349 | 5.278 | 5.316 | 10,685 | -0.01(-0.23%) |
Sep 19, 2013 | 5.336 | 5.369 | 5.291 | 5.329 | 21,114 | -0.02(-0.32%) |
Sep 18, 2013 | 5.310 | 5.346 | 5.231 | 5.346 | 20,819 | +0.06(+1.18%) |
Sep 17, 2013 | 5.297 | 5.297 | 5.264 | 5.284 | 24,964 | -0.01(-0.25%) |
Sep 16, 2013 | 5.199 | 5.329 | 5.225 | 5.297 | 31,811 | +0.10(+1.89%) |
Sep 13, 2013 | 5.172 | 5.238 | 5.166 | 5.199 | 12,325 | +0.03(+0.63%) |
Sep 12, 2013 | 5.166 | 5.185 | 5.153 | 5.166 | 12,046 | -0.05(-0.88%) |
Sep 11, 2013 | 5.225 | 5.225 | 5.179 | 5.212 | 27,794 | +0.03(+0.51%) |
Sep 10, 2013 | 5.127 | 5.185 | 5.126 | 5.185 | 20,457 | +0.10(+2.06%) |
Sep 09, 2013 | 5.068 | 5.091 | 5.068 | 5.081 | 3,545 | +0.02(+0.39%) |
Sep 06, 2013 | 5.107 | 5.113 | 5.061 | 5.061 | 5,269 | -0.01(-0.13%) |
Sep 05, 2013 | 5.074 | 5.096 | 5.037 | 5.068 | 26,825 | +0.05(+0.93%) |
Sep 04, 2013 | 5.022 | 5.048 | 4.989 | 5.021 | 25,865 | -0.00(-0.01%) |
Sep 03, 2013 | 5.054 | 5.054 | 5.009 | 5.022 | 23,941 | +0.03(+0.52%) |
Aug 30, 2013 | 5.002 | 5.022 | 4.976 | 4.996 | 14,803 | +0.01(+0.26%) |
Aug 29, 2013 | 5.041 | 5.251 | 4.982 | 4.982 | 19,594 | -0.07(-1.30%) |
Aug 28, 2013 | 5.002 | 5.085 | 4.982 | 5.048 | 50,367 | +0.01(+0.26%) |
Aug 27, 2013 | 5.179 | 5.185 | 4.989 | 5.035 | 70,892 | -0.19(-3.63%) |
Aug 26, 2013 | 5.205 | 5.264 | 5.185 | 5.225 | 28,219 | +0.02(+0.38%) |
Aug 23, 2013 | 5.264 | 5.264 | 5.172 | 5.205 | 17,115 | -0.04(-0.75%) |
Aug 22, 2013 | 5.081 | 5.244 | 5.081 | 5.244 | 22,989 | +0.14(+2.82%) |
Aug 21, 2013 | 5.081 | 5.166 | 5.081 | 5.100 | 11,678 | -0.08(-1.52%) |
Aug 20, 2013 | 5.185 | 5.217 | 5.113 | 5.179 | 40,629 | +0.04(+0.76%) |
Aug 19, 2013 | 5.140 | 5.205 | 5.133 | 5.140 | 13,967 | -0.05(-0.88%) |
Aug 16, 2013 | 5.218 | 5.244 | 5.172 | 5.185 | 18,934 | -0.01(-0.13%) |
Aug 15, 2013 | 5.140 | 5.196 | 5.120 | 5.192 | 18,731 | +0.02(+0.38%) |
Aug 14, 2013 | 5.179 | 5.212 | 5.107 | 5.172 | 28,320 | -0.01(-0.13%) |
Aug 13, 2013 | 5.159 | 5.205 | 5.159 | 5.179 | 5,971 | +0.02(+0.38%) |
Aug 12, 2013 | 5.140 | 5.199 | 5.120 | 5.159 | 47,290 | -0.07(-1.25%) |
Aug 09, 2013 | 5.133 | 5.375 | 5.127 | 5.225 | 58,798 | +0.10(+1.92%) |
Aug 08, 2013 | 5.094 | 5.172 | 5.094 | 5.127 | 30,603 | +0.07(+1.29%) |
Aug 07, 2013 | 5.041 | 5.068 | 5.041 | 5.061 | 17,069 | +0.01(+0.26%) |
Aug 06, 2013 | 5.002 | 5.074 | 5.002 | 5.048 | 31,584 | +0.00(+0.00%) |
Aug 05, 2013 | 5.035 | 5.061 | 4.996 | 5.048 | 25,946 | +0.03(+0.65%) |
Aug 02, 2013 | 4.943 | 5.035 | 4.943 | 5.015 | 22,427 | +0.03(+0.52%) |