Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.357 | 5.521 | 5.326 | 5.326 | 57,557 | -0.01(-0.26%) |
Oct 30, 2013 | 5.473 | 5.528 | 5.318 | 5.340 | 85,848 | -0.12(-2.13%) |
Oct 29, 2013 | 5.541 | 5.592 | 5.401 | 5.456 | 102,258 | -0.13(-2.38%) |
Oct 28, 2013 | 5.603 | 5.603 | 5.490 | 5.589 | 87,944 | -0.04(-0.79%) |
Oct 25, 2013 | 5.511 | 5.657 | 5.466 | 5.633 | 193,898 | +0.14(+2.61%) |
Oct 24, 2013 | 5.463 | 5.500 | 5.422 | 5.490 | 62,598 | +0.05(+0.94%) |
Oct 23, 2013 | 5.374 | 5.511 | 5.374 | 5.439 | 116,384 | +0.05(+0.95%) |
Oct 22, 2013 | 5.306 | 5.415 | 5.306 | 5.388 | 117,253 | +0.09(+1.61%) |
Oct 21, 2013 | 5.306 | 5.333 | 5.289 | 5.303 | 67,974 | -0.03(-0.58%) |
Oct 18, 2013 | 5.330 | 5.360 | 5.227 | 5.333 | 186,101 | +0.05(+0.97%) |
Oct 17, 2013 | 5.272 | 5.302 | 5.173 | 5.282 | 150,669 | +0.06(+1.11%) |
Oct 16, 2013 | 5.217 | 5.309 | 5.187 | 5.224 | 44,959 | +0.00(+0.00%) |
Oct 15, 2013 | 5.241 | 5.292 | 5.217 | 5.224 | 36,712 | -0.04(-0.71%) |
Oct 14, 2013 | 5.320 | 5.320 | 5.231 | 5.262 | 50,281 | -0.07(-1.34%) |
Oct 11, 2013 | 5.200 | 5.333 | 5.197 | 5.333 | 58,557 | +0.11(+2.09%) |
Oct 10, 2013 | 5.221 | 5.251 | 5.163 | 5.224 | 132,068 | +0.04(+0.72%) |
Oct 09, 2013 | 5.251 | 5.262 | 5.135 | 5.187 | 241,116 | -0.14(-2.56%) |
Oct 08, 2013 | 5.367 | 5.367 | 5.221 | 5.323 | 81,481 | -0.02(-0.45%) |
Oct 07, 2013 | 5.237 | 5.371 | 5.237 | 5.347 | 37,539 | +0.09(+1.69%) |
Oct 04, 2013 | 5.193 | 5.285 | 5.149 | 5.258 | 59,094 | +0.05(+0.98%) |
Oct 03, 2013 | 5.217 | 5.268 | 5.088 | 5.207 | 269,693 | -0.02(-0.46%) |
Oct 02, 2013 | 5.258 | 5.289 | 5.217 | 5.231 | 53,627 | -0.06(-1.16%) |
Oct 01, 2013 | 5.246 | 5.320 | 5.246 | 5.292 | 71,217 | -0.01(-0.26%) |
Sep 27, 2013 | 5.313 | 5.388 | 5.245 | 5.306 | 75,886 | -0.04(-0.70%) |
Sep 26, 2013 | 5.265 | 5.343 | 5.200 | 5.343 | 75,677 | +0.06(+1.16%) |
Sep 25, 2013 | 5.303 | 5.442 | 5.251 | 5.282 | 129,751 | -0.16(-2.94%) |
Sep 24, 2013 | 5.343 | 5.449 | 5.326 | 5.442 | 220,139 | +0.08(+1.40%) |
Sep 23, 2013 | 5.412 | 5.449 | 5.337 | 5.367 | 160,804 | -0.02(-0.44%) |
Sep 20, 2013 | 5.429 | 5.439 | 5.322 | 5.391 | 264,573 | -0.03(-0.57%) |
Sep 19, 2013 | 5.364 | 5.436 | 5.364 | 5.422 | 160,933 | +0.05(+0.89%) |
Sep 18, 2013 | 5.446 | 5.524 | 5.333 | 5.374 | 354,433 | +0.02(+0.38%) |
Sep 17, 2013 | 5.378 | 5.378 | 5.272 | 5.354 | 105,628 | +0.08(+1.55%) |
Sep 16, 2013 | 5.234 | 5.292 | 5.207 | 5.272 | 146,083 | +0.04(+0.78%) |
Sep 13, 2013 | 5.146 | 5.268 | 5.047 | 5.231 | 157,611 | +0.08(+1.46%) |
Sep 12, 2013 | 5.054 | 5.166 | 5.006 | 5.156 | 81,956 | +0.08(+1.48%) |
Sep 11, 2013 | 5.043 | 5.095 | 4.996 | 5.081 | 117,047 | +0.01(+0.13%) |
Sep 10, 2013 | 5.091 | 5.095 | 4.996 | 5.074 | 63,883 | +0.01(+0.20%) |
Sep 09, 2013 | 5.013 | 5.081 | 4.948 | 5.064 | 58,378 | +0.06(+1.30%) |
Sep 06, 2013 | 5.002 | 5.040 | 4.897 | 4.999 | 131,493 | +0.02(+0.48%) |
Sep 05, 2013 | 5.008 | 5.023 | 4.944 | 4.975 | 134,886 | -0.01(-0.27%) |
Sep 04, 2013 | 5.064 | 5.101 | 4.931 | 4.989 | 64,768 | -0.08(-1.48%) |
Sep 03, 2013 | 5.207 | 5.207 | 5.037 | 5.064 | 66,821 | -0.10(-1.92%) |
Aug 30, 2013 | 5.159 | 5.282 | 5.139 | 5.163 | 100,308 | +0.02(+0.40%) |
Aug 29, 2013 | 5.047 | 5.156 | 5.039 | 5.142 | 69,941 | +0.08(+1.55%) |
Aug 28, 2013 | 5.009 | 5.152 | 5.006 | 5.064 | 106,203 | +0.04(+0.81%) |
Aug 27, 2013 | 5.006 | 5.057 | 4.924 | 5.023 | 81,666 | -0.02(-0.41%) |
Aug 26, 2013 | 4.948 | 5.084 | 4.948 | 5.043 | 63,393 | +0.10(+1.93%) |
Aug 23, 2013 | 4.859 | 4.962 | 4.856 | 4.948 | 45,836 | +0.08(+1.54%) |
Aug 22, 2013 | 4.873 | 4.904 | 4.743 | 4.873 | 181,625 | +0.02(+0.42%) |
Aug 21, 2013 | 5.013 | 5.043 | 4.839 | 4.852 | 235,538 | -0.19(-3.85%) |
Aug 20, 2013 | 5.019 | 5.149 | 4.979 | 5.047 | 230,104 | +0.06(+1.16%) |
Aug 19, 2013 | 5.248 | 5.248 | 4.979 | 4.989 | 243,447 | -0.24(-4.57%) |
Aug 16, 2013 | 5.115 | 5.248 | 5.096 | 5.227 | 245,749 | +0.10(+1.93%) |
Aug 15, 2013 | 5.456 | 5.504 | 5.098 | 5.129 | 393,190 | -0.24(-4.51%) |
Aug 14, 2013 | 5.432 | 5.432 | 5.320 | 5.371 | 207,913 | -0.11(-2.05%) |
Aug 13, 2013 | 5.401 | 5.568 | 5.401 | 5.483 | 393,571 | +0.09(+1.71%) |
Aug 12, 2013 | 5.064 | 5.422 | 5.054 | 5.391 | 206,834 | +0.31(+6.18%) |
Aug 09, 2013 | 5.043 | 5.132 | 5.043 | 5.077 | 146,335 | +0.02(+0.34%) |
Aug 08, 2013 | 5.071 | 5.132 | 5.040 | 5.060 | 97,258 | +0.01(+0.13%) |
Aug 07, 2013 | 5.115 | 5.115 | 5.033 | 5.054 | 38,563 | -0.06(-1.20%) |
Aug 06, 2013 | 5.149 | 5.159 | 5.079 | 5.115 | 126,144 | -0.03(-0.66%) |
Aug 05, 2013 | 5.060 | 5.163 | 5.060 | 5.149 | 143,854 | +0.05(+1.07%) |
Aug 02, 2013 | 5.067 | 5.221 | 5.033 | 5.095 | 258,072 | +0.05(+1.01%) |