Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.496 | 5.496 | 5.245 | 5.256 | 123,528 | -0.18(-3.32%) |
Oct 30, 2013 | 5.518 | 5.594 | 5.436 | 5.436 | 78,616 | -0.10(-1.78%) |
Oct 29, 2013 | 5.802 | 5.802 | 5.474 | 5.534 | 116,580 | -0.27(-4.61%) |
Oct 28, 2013 | 5.753 | 5.813 | 5.627 | 5.802 | 97,691 | +0.06(+1.05%) |
Oct 25, 2013 | 5.709 | 5.791 | 5.605 | 5.742 | 55,427 | +0.05(+0.96%) |
Oct 24, 2013 | 5.813 | 5.813 | 5.614 | 5.687 | 96,730 | -0.15(-2.53%) |
Oct 23, 2013 | 5.753 | 5.846 | 5.747 | 5.835 | 80,648 | +0.03(+0.56%) |
Oct 22, 2013 | 5.780 | 5.818 | 5.704 | 5.802 | 108,697 | +0.05(+0.85%) |
Oct 21, 2013 | 5.715 | 5.764 | 5.644 | 5.753 | 96,417 | +0.03(+0.48%) |
Oct 18, 2013 | 5.627 | 5.726 | 5.594 | 5.726 | 132,658 | +0.14(+2.44%) |
Oct 17, 2013 | 5.540 | 5.627 | 5.491 | 5.589 | 75,730 | +0.02(+0.39%) |
Oct 16, 2013 | 5.502 | 5.578 | 5.321 | 5.567 | 163,477 | +0.07(+1.29%) |
Oct 15, 2013 | 5.551 | 5.567 | 5.463 | 5.496 | 67,246 | -0.08(-1.47%) |
Oct 14, 2013 | 5.578 | 5.655 | 5.518 | 5.578 | 47,908 | -0.01(-0.10%) |
Oct 11, 2013 | 5.409 | 5.584 | 5.354 | 5.584 | 67,848 | +0.16(+2.92%) |
Oct 10, 2013 | 5.338 | 5.452 | 5.310 | 5.425 | 108,596 | +0.18(+3.44%) |
Oct 09, 2013 | 5.332 | 5.354 | 5.212 | 5.245 | 86,189 | -0.07(-1.23%) |
Oct 08, 2013 | 5.316 | 5.376 | 5.272 | 5.310 | 65,853 | +0.00(+0.00%) |
Oct 07, 2013 | 5.299 | 5.431 | 5.299 | 5.310 | 64,790 | -0.01(-0.21%) |
Oct 04, 2013 | 5.310 | 5.409 | 5.283 | 5.321 | 75,765 | +0.08(+1.46%) |
Oct 03, 2013 | 5.223 | 5.299 | 5.186 | 5.245 | 156,874 | -0.03(-0.62%) |
Oct 02, 2013 | 5.196 | 5.327 | 5.168 | 5.278 | 121,284 | +0.07(+1.26%) |
Oct 01, 2013 | 5.398 | 5.436 | 5.174 | 5.212 | 239,578 | -0.29(-5.26%) |
Sep 27, 2013 | 5.633 | 5.682 | 5.360 | 5.502 | 163,167 | -0.20(-3.54%) |
Sep 26, 2013 | 5.575 | 5.725 | 5.569 | 5.704 | 151,975 | +0.08(+1.44%) |
Sep 25, 2013 | 5.801 | 5.801 | 5.569 | 5.623 | 230,931 | -0.18(-3.06%) |
Sep 24, 2013 | 5.795 | 5.919 | 5.736 | 5.801 | 160,249 | -0.01(-0.19%) |
Sep 23, 2013 | 5.860 | 5.881 | 5.779 | 5.811 | 164,806 | -0.05(-0.83%) |
Sep 20, 2013 | 5.478 | 5.919 | 5.440 | 5.860 | 545,779 | +0.41(+7.61%) |
Sep 19, 2013 | 5.311 | 5.472 | 5.300 | 5.445 | 188,242 | +0.12(+2.33%) |
Sep 18, 2013 | 5.160 | 5.367 | 5.112 | 5.322 | 138,092 | +0.15(+2.81%) |
Sep 17, 2013 | 5.090 | 5.198 | 5.047 | 5.176 | 172,446 | +0.07(+1.37%) |
Sep 16, 2013 | 5.128 | 5.139 | 5.004 | 5.106 | 127,087 | -0.02(-0.42%) |
Sep 13, 2013 | 5.149 | 5.149 | 5.010 | 5.128 | 154,573 | +0.00(+0.00%) |
Sep 12, 2013 | 5.058 | 5.139 | 5.004 | 5.128 | 135,608 | +0.06(+1.28%) |
Sep 11, 2013 | 5.101 | 5.176 | 5.053 | 5.063 | 140,975 | -0.05(-1.05%) |
Sep 10, 2013 | 5.273 | 5.284 | 5.020 | 5.117 | 194,832 | -0.17(-3.26%) |
Sep 09, 2013 | 5.112 | 5.327 | 5.106 | 5.289 | 110,699 | +0.21(+4.13%) |
Sep 06, 2013 | 5.069 | 5.106 | 4.972 | 5.080 | 80,128 | +0.04(+0.85%) |
Sep 05, 2013 | 5.063 | 5.085 | 4.993 | 5.036 | 111,864 | +0.01(+0.11%) |
Sep 04, 2013 | 4.988 | 5.112 | 4.983 | 5.031 | 231,003 | +0.04(+0.75%) |
Sep 03, 2013 | 5.069 | 5.096 | 4.988 | 4.993 | 100,245 | -0.06(-1.17%) |
Aug 30, 2013 | 5.047 | 5.080 | 5.031 | 5.053 | 140,397 | -0.01(-0.11%) |
Aug 29, 2013 | 5.031 | 5.209 | 5.031 | 5.058 | 155,859 | +0.01(+0.11%) |
Aug 28, 2013 | 5.273 | 5.322 | 5.010 | 5.053 | 143,058 | -0.21(-3.99%) |
Aug 27, 2013 | 5.316 | 5.332 | 5.252 | 5.262 | 226,515 | -0.05(-1.01%) |
Aug 26, 2013 | 5.198 | 5.354 | 5.182 | 5.316 | 143,688 | +0.11(+2.07%) |
Aug 23, 2013 | 5.241 | 5.306 | 5.166 | 5.209 | 191,357 | +0.03(+0.62%) |
Aug 22, 2013 | 5.101 | 5.182 | 4.961 | 5.176 | 140,443 | +0.08(+1.58%) |
Aug 21, 2013 | 4.929 | 5.166 | 4.923 | 5.096 | 126,708 | +0.14(+2.82%) |
Aug 20, 2013 | 4.843 | 5.020 | 4.784 | 4.956 | 721,809 | +0.09(+1.77%) |
Aug 19, 2013 | 5.074 | 5.090 | 4.864 | 4.870 | 307,757 | -0.19(-3.72%) |
Aug 16, 2013 | 5.219 | 5.349 | 5.036 | 5.058 | 285,492 | -0.18(-3.49%) |
Aug 15, 2013 | 5.462 | 5.483 | 5.236 | 5.241 | 306,667 | -0.25(-4.60%) |
Aug 14, 2013 | 5.542 | 5.569 | 5.435 | 5.494 | 203,166 | -0.06(-1.07%) |
Aug 13, 2013 | 5.677 | 5.677 | 5.462 | 5.553 | 199,670 | -0.17(-3.01%) |
Aug 12, 2013 | 5.532 | 5.779 | 5.532 | 5.725 | 170,370 | +0.16(+2.80%) |
Aug 09, 2013 | 5.585 | 5.634 | 5.445 | 5.569 | 213,543 | -0.04(-0.67%) |
Aug 08, 2013 | 5.779 | 5.779 | 5.462 | 5.607 | 402,791 | -0.15(-2.53%) |
Aug 07, 2013 | 5.784 | 5.822 | 5.731 | 5.752 | 238,552 | -0.06(-1.02%) |
Aug 06, 2013 | 5.849 | 5.865 | 5.774 | 5.811 | 236,952 | -0.03(-0.46%) |
Aug 05, 2013 | 5.827 | 5.887 | 5.801 | 5.838 | 240,041 | +0.02(+0.37%) |
Aug 02, 2013 | 5.822 | 5.860 | 5.752 | 5.817 | 117,876 | +0.00(+0.00%) |
Aug 01, 2013 | 5.860 | 5.876 | 5.779 | 5.817 | 165,883 | -0.03(-0.55%) |
Jul 31, 2013 | 5.957 | 5.989 | 5.822 | 5.849 | 168,987 | -0.10(-1.72%) |
Jul 30, 2013 | 5.978 | 5.978 | 5.881 | 5.951 | 56,667 | -0.01(-0.09%) |
Jul 29, 2013 | 5.914 | 5.984 | 5.811 | 5.957 | 110,272 | +0.06(+1.00%) |
Jul 26, 2013 | 5.957 | 5.967 | 5.825 | 5.897 | 252,449 | -0.13(-2.23%) |
Jul 25, 2013 | 5.951 | 6.032 | 5.903 | 6.032 | 194,067 | +0.02(+0.27%) |
Jul 24, 2013 | 6.048 | 6.048 | 5.935 | 6.016 | 151,795 | -0.03(-0.45%) |
Jul 23, 2013 | 6.027 | 6.097 | 6.000 | 6.043 | 123,312 | +0.02(+0.27%) |
Jul 22, 2013 | 6.048 | 6.075 | 6.021 | 6.027 | 91,771 | -0.04(-0.62%) |
Jul 19, 2013 | 6.048 | 6.075 | 5.946 | 6.064 | 156,294 | +0.03(+0.45%) |
Jul 18, 2013 | 5.989 | 6.089 | 5.946 | 6.037 | 308,279 | +0.05(+0.90%) |
Jul 17, 2013 | 6.102 | 6.107 | 5.957 | 5.984 | 89,939 | -0.13(-2.11%) |
Jul 16, 2013 | 5.973 | 6.124 | 5.903 | 6.113 | 348,274 | +0.13(+2.25%) |
Jul 15, 2013 | 5.984 | 6.021 | 5.876 | 5.978 | 306,385 | -0.02(-0.27%) |
Jul 12, 2013 | 5.973 | 6.005 | 5.946 | 5.994 | 306,584 | +0.00(+0.00%) |
Jul 11, 2013 | 5.984 | 6.005 | 5.914 | 5.994 | 351,300 | +0.06(+1.00%) |
Jul 10, 2013 | 6.000 | 6.000 | 5.677 | 5.935 | 384,181 | -0.09(-1.43%) |
Jul 09, 2013 | 6.199 | 6.204 | 5.973 | 6.021 | 450,752 | -0.15(-2.44%) |
Jul 08, 2013 | 6.323 | 6.323 | 6.107 | 6.172 | 315,960 | -0.19(-2.96%) |
Jul 05, 2013 | 6.371 | 6.371 | 6.188 | 6.360 | 166,579 | +0.04(+0.68%) |
Jul 03, 2013 | 6.290 | 6.323 | 6.231 | 6.317 | 83,731 | +0.02(+0.26%) |
Jul 02, 2013 | 6.296 | 6.349 | 6.161 | 6.301 | 183,076 | +0.02(+0.34%) |
Jul 01, 2013 | 6.317 | 6.371 | 6.137 | 6.279 | 192,920 | -0.06(-0.93%) |
Jun 28, 2013 | 6.150 | 6.339 | 6.115 | 6.339 | 3,090,519 | +0.22(+3.51%) |
Jun 26, 2013 | 6.156 | 6.166 | 5.865 | 6.123 | 323,022 | +0.00(+0.00%) |
Jun 25, 2013 | 6.070 | 6.134 | 5.908 | 6.123 | 177,547 | +0.09(+1.43%) |
Jun 24, 2013 | 6.027 | 6.075 | 5.892 | 6.037 | 281,432 | -0.03(-0.44%) |
Jun 21, 2013 | 6.010 | 6.064 | 5.984 | 6.064 | 535,002 | +0.08(+1.26%) |
Jun 20, 2013 | 6.053 | 6.080 | 5.989 | 5.989 | 377,336 | -0.09(-1.50%) |
Jun 19, 2013 | 6.177 | 6.177 | 6.037 | 6.080 | 149,076 | -0.11(-1.82%) |
Jun 18, 2013 | 6.215 | 6.242 | 6.129 | 6.193 | 278,176 | -0.02(-0.35%) |
Jun 17, 2013 | 6.177 | 6.269 | 6.134 | 6.215 | 136,083 | +0.05(+0.87%) |
Jun 14, 2013 | 6.183 | 6.183 | 6.080 | 6.161 | 135,795 | -0.02(-0.35%) |
Jun 13, 2013 | 6.177 | 6.215 | 6.080 | 6.183 | 118,170 | +0.00(+0.00%) |
Jun 12, 2013 | 6.215 | 6.220 | 6.161 | 6.183 | 301,072 | -0.04(-0.61%) |
Jun 11, 2013 | 6.220 | 6.242 | 6.107 | 6.220 | 218,226 | -0.05(-0.77%) |
Jun 10, 2013 | 6.242 | 6.279 | 6.188 | 6.269 | 310,910 | +0.03(+0.43%) |
Jun 07, 2013 | 6.279 | 6.285 | 6.199 | 6.242 | 97,077 | -0.01(-0.17%) |
Jun 06, 2013 | 6.193 | 6.296 | 6.188 | 6.253 | 226,004 | +0.04(+0.61%) |
Jun 05, 2013 | 6.231 | 6.236 | 6.053 | 6.215 | 145,006 | +0.02(+0.35%) |
Jun 04, 2013 | 6.220 | 6.258 | 6.166 | 6.193 | 213,591 | -0.01(-0.09%) |
Jun 03, 2013 | 6.285 | 6.285 | 6.080 | 6.199 | 266,076 | +0.03(+0.44%) |
May 31, 2013 | 6.242 | 6.349 | 6.172 | 6.172 | 203,286 | -0.04(-0.69%) |
May 30, 2013 | 6.231 | 6.269 | 6.172 | 6.215 | 842,332 | +0.16(+2.67%) |
May 29, 2013 | 6.193 | 6.279 | 6.027 | 6.053 | 830,672 | -0.18(-2.85%) |
May 28, 2013 | 6.312 | 6.339 | 6.226 | 6.231 | 394,690 | -0.06(-1.03%) |
May 24, 2013 | 6.226 | 6.312 | 6.215 | 6.296 | 117,705 | +0.05(+0.78%) |
May 23, 2013 | 6.263 | 6.344 | 6.208 | 6.247 | 140,114 | -0.08(-1.19%) |
May 22, 2013 | 6.371 | 6.371 | 6.285 | 6.323 | 167,558 | -0.04(-0.68%) |
May 21, 2013 | 6.328 | 6.371 | 6.247 | 6.366 | 143,004 | +0.05(+0.85%) |
May 20, 2013 | 6.328 | 6.366 | 6.258 | 6.312 | 86,881 | -0.02(-0.26%) |
May 17, 2013 | 6.296 | 6.376 | 6.296 | 6.328 | 567,501 | +0.01(+0.17%) |
May 16, 2013 | 6.253 | 6.317 | 6.210 | 6.317 | 316,329 | +0.08(+1.21%) |
May 15, 2013 | 6.242 | 6.242 | 6.210 | 6.242 | 142,657 | -0.03(-0.43%) |
May 13, 2013 | 6.258 | 6.269 | 6.213 | 6.269 | 273,875 | +0.03(+0.43%) |
May 10, 2013 | 6.215 | 6.242 | 6.188 | 6.242 | 514,959 | +0.03(+0.43%) |
May 09, 2013 | 6.274 | 6.274 | 6.188 | 6.215 | 512,525 | -0.02(-0.26%) |