Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.565 | 5.629 | 5.565 | 5.584 | 8,052 | +0.03(+0.47%) |
Nov 27, 2013 | 5.565 | 5.565 | 5.558 | 5.558 | 8,587 | +0.01(+0.23%) |
Nov 26, 2013 | 5.519 | 5.545 | 5.519 | 5.545 | 20,051 | +0.01(+0.23%) |
Nov 25, 2013 | 5.578 | 5.578 | 5.525 | 5.533 | 65,702 | -0.05(-0.81%) |
Nov 22, 2013 | 5.565 | 5.584 | 5.520 | 5.578 | 23,171 | +0.00(+0.00%) |
Nov 21, 2013 | 5.565 | 5.584 | 5.532 | 5.578 | 13,589 | +0.01(+0.24%) |
Nov 20, 2013 | 5.571 | 5.578 | 5.532 | 5.565 | 10,464 | -0.01(-0.12%) |
Nov 19, 2013 | 5.578 | 5.578 | 5.559 | 5.571 | 16,974 | +0.00(+0.00%) |
Nov 18, 2013 | 5.578 | 5.578 | 5.564 | 5.571 | 17,567 | +0.01(+0.24%) |
Nov 15, 2013 | 5.565 | 5.571 | 5.519 | 5.558 | 14,630 | +0.01(+0.24%) |
Nov 14, 2013 | 5.525 | 5.552 | 5.519 | 5.545 | 32,816 | -0.01(-0.12%) |
Nov 12, 2013 | 5.545 | 5.566 | 5.539 | 5.552 | 18,289 | -0.03(-0.47%) |
Nov 11, 2013 | 5.591 | 5.591 | 5.571 | 5.578 | 7,417 | -0.00(-0.00%) |
Nov 08, 2013 | 5.558 | 5.584 | 5.532 | 5.578 | 11,944 | -0.01(-0.12%) |
Nov 07, 2013 | 5.604 | 5.630 | 5.525 | 5.584 | 106,166 | +0.03(+0.59%) |
Nov 06, 2013 | 5.558 | 5.565 | 5.525 | 5.552 | 21,376 | +0.03(+0.47%) |
Nov 05, 2013 | 5.519 | 5.545 | 5.499 | 5.525 | 15,302 | -0.04(-0.71%) |
Nov 04, 2013 | 5.624 | 5.624 | 5.545 | 5.565 | 9,699 | -0.05(-0.93%) |
Nov 01, 2013 | 5.656 | 5.656 | 5.584 | 5.617 | 6,775 | -0.04(-0.69%) |
Oct 31, 2013 | 5.604 | 5.670 | 5.591 | 5.656 | 31,255 | +0.01(+0.23%) |
Oct 30, 2013 | 5.611 | 5.643 | 5.598 | 5.643 | 16,453 | +0.03(+0.58%) |
Oct 29, 2013 | 5.624 | 5.643 | 5.592 | 5.611 | 27,286 | -0.01(-0.25%) |
Oct 28, 2013 | 5.611 | 5.650 | 5.584 | 5.625 | 26,564 | -0.03(-0.45%) |
Oct 25, 2013 | 5.676 | 5.676 | 5.630 | 5.650 | 38,029 | +0.01(+0.12%) |
Oct 24, 2013 | 5.656 | 5.813 | 5.637 | 5.643 | 26,387 | +0.00(+0.06%) |
Oct 23, 2013 | 5.689 | 5.715 | 5.640 | 5.640 | 41,458 | -0.03(-0.48%) |
Oct 22, 2013 | 5.630 | 5.689 | 5.624 | 5.667 | 15,983 | +0.08(+1.36%) |
Oct 21, 2013 | 5.591 | 5.624 | 5.584 | 5.591 | 37,753 | +0.01(+0.12%) |
Oct 18, 2013 | 5.519 | 5.656 | 5.519 | 5.584 | 41,926 | +0.07(+1.19%) |
Oct 17, 2013 | 5.460 | 5.519 | 5.453 | 5.519 | 28,725 | +0.05(+0.84%) |
Oct 16, 2013 | 5.506 | 5.506 | 5.469 | 5.473 | 28,711 | +0.03(+0.48%) |
Oct 15, 2013 | 5.395 | 5.460 | 5.395 | 5.447 | 19,139 | +0.00(+0.00%) |
Oct 14, 2013 | 5.362 | 5.467 | 5.362 | 5.447 | 18,111 | -0.01(-0.24%) |
Oct 11, 2013 | 5.408 | 5.466 | 5.401 | 5.460 | 7,267 | +0.01(+0.24%) |
Oct 10, 2013 | 5.362 | 5.447 | 5.362 | 5.447 | 8,477 | +0.14(+2.58%) |
Oct 09, 2013 | 5.264 | 5.342 | 5.264 | 5.310 | 12,584 | -0.01(-0.11%) |
Oct 08, 2013 | 5.349 | 5.375 | 5.290 | 5.316 | 15,039 | -0.03(-0.61%) |
Oct 07, 2013 | 5.290 | 5.349 | 5.257 | 5.349 | 4,124 | +0.00(+0.00%) |
Oct 04, 2013 | 5.375 | 5.375 | 5.283 | 5.349 | 5,266 | -0.03(-0.61%) |
Oct 03, 2013 | 5.368 | 5.401 | 5.342 | 5.381 | 26,194 | -0.03(-0.60%) |
Oct 02, 2013 | 5.354 | 5.414 | 5.354 | 5.414 | 35,539 | +0.05(+0.85%) |
Oct 01, 2013 | 5.316 | 5.381 | 5.264 | 5.368 | 22,594 | +0.07(+1.36%) |
Sep 27, 2013 | 5.283 | 5.342 | 5.283 | 5.296 | 14,758 | -0.03(-0.61%) |
Sep 26, 2013 | 5.296 | 5.388 | 5.296 | 5.329 | 26,900 | -0.01(-0.19%) |
Sep 25, 2013 | 5.303 | 5.362 | 5.277 | 5.339 | 23,492 | +0.02(+0.43%) |
Sep 24, 2013 | 5.264 | 5.349 | 5.257 | 5.316 | 22,664 | +0.00(+0.05%) |
Sep 23, 2013 | 5.244 | 5.313 | 5.237 | 5.313 | 13,330 | -0.00(-0.05%) |
Sep 20, 2013 | 5.349 | 5.349 | 5.277 | 5.316 | 10,686 | -0.01(-0.23%) |
Sep 19, 2013 | 5.336 | 5.368 | 5.290 | 5.328 | 21,115 | -0.02(-0.32%) |
Sep 18, 2013 | 5.309 | 5.345 | 5.231 | 5.345 | 20,820 | +0.06(+1.18%) |
Sep 17, 2013 | 5.296 | 5.297 | 5.264 | 5.283 | 24,966 | -0.01(-0.25%) |
Sep 16, 2013 | 5.198 | 5.329 | 5.224 | 5.296 | 31,814 | +0.10(+1.89%) |
Sep 13, 2013 | 5.172 | 5.237 | 5.165 | 5.198 | 12,326 | +0.03(+0.63%) |
Sep 12, 2013 | 5.165 | 5.185 | 5.152 | 5.165 | 12,047 | -0.05(-0.88%) |
Sep 11, 2013 | 5.224 | 5.224 | 5.178 | 5.211 | 27,796 | +0.03(+0.50%) |
Sep 10, 2013 | 5.126 | 5.185 | 5.126 | 5.185 | 20,458 | +0.10(+2.06%) |
Sep 09, 2013 | 5.067 | 5.091 | 5.067 | 5.080 | 3,545 | +0.02(+0.39%) |
Sep 06, 2013 | 5.106 | 5.113 | 5.061 | 5.061 | 5,269 | -0.01(-0.13%) |
Sep 05, 2013 | 5.074 | 5.095 | 5.037 | 5.067 | 26,827 | +0.05(+0.93%) |
Sep 04, 2013 | 5.021 | 5.048 | 4.989 | 5.021 | 25,867 | -0.00(-0.01%) |