Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.336 | 5.354 | 5.327 | 5.332 | 261,041 | -0.02(-0.43%) |
Oct 30, 2013 | 5.377 | 5.392 | 5.322 | 5.354 | 488,815 | -0.03(-0.51%) |
Oct 29, 2013 | 5.386 | 5.405 | 5.373 | 5.382 | 437,455 | -0.02(-0.34%) |
Oct 28, 2013 | 5.377 | 5.400 | 5.359 | 5.400 | 446,827 | +0.03(+0.51%) |
Oct 25, 2013 | 5.368 | 5.382 | 5.363 | 5.373 | 222,585 | -0.01(-0.17%) |
Oct 24, 2013 | 5.345 | 5.382 | 5.345 | 5.382 | 285,302 | +0.03(+0.51%) |
Oct 23, 2013 | 5.368 | 5.373 | 5.332 | 5.354 | 253,893 | -0.03(-0.51%) |
Oct 22, 2013 | 5.336 | 5.386 | 5.336 | 5.382 | 333,719 | +0.05(+0.86%) |
Oct 21, 2013 | 5.354 | 5.354 | 5.318 | 5.336 | 357,548 | +0.00(+0.09%) |
Oct 18, 2013 | 5.336 | 5.355 | 5.318 | 5.332 | 294,656 | +0.02(+0.34%) |
Oct 17, 2013 | 5.277 | 5.327 | 5.275 | 5.313 | 299,073 | +0.03(+0.52%) |
Oct 16, 2013 | 5.249 | 5.300 | 5.249 | 5.286 | 400,629 | +0.05(+0.87%) |
Oct 15, 2013 | 5.254 | 5.272 | 5.231 | 5.240 | 447,581 | -0.04(-0.78%) |
Oct 14, 2013 | 5.236 | 5.295 | 5.231 | 5.281 | 314,423 | +0.03(+0.52%) |
Oct 11, 2013 | 5.204 | 5.258 | 5.199 | 5.254 | 300,394 | +0.02(+0.44%) |
Oct 10, 2013 | 5.190 | 5.236 | 5.190 | 5.231 | 321,160 | +0.07(+1.33%) |
Oct 09, 2013 | 5.163 | 5.176 | 5.154 | 5.163 | 232,610 | -0.01(-0.26%) |
Oct 08, 2013 | 5.263 | 5.277 | 5.135 | 5.176 | 504,205 | -0.10(-1.90%) |
Oct 07, 2013 | 5.231 | 5.286 | 5.231 | 5.277 | 297,011 | +0.00(+0.00%) |
Oct 04, 2013 | 5.208 | 5.313 | 5.208 | 5.277 | 388,030 | +0.00(+0.00%) |
Oct 03, 2013 | 5.272 | 5.290 | 5.268 | 5.277 | 352,511 | -0.02(-0.43%) |
Oct 02, 2013 | 5.245 | 5.314 | 5.213 | 5.300 | 526,491 | -0.01(-0.23%) |
Oct 01, 2013 | 5.258 | 5.313 | 5.258 | 5.312 | 332,168 | +0.00(+0.06%) |
Sep 27, 2013 | 5.304 | 5.345 | 5.286 | 5.309 | 457,739 | -0.02(-0.43%) |
Sep 26, 2013 | 5.322 | 5.368 | 5.322 | 5.332 | 413,738 | +0.00(+0.09%) |
Sep 25, 2013 | 5.309 | 5.350 | 5.304 | 5.327 | 279,700 | +0.01(+0.26%) |
Sep 24, 2013 | 5.313 | 5.332 | 5.309 | 5.313 | 424,497 | -0.02(-0.34%) |
Sep 23, 2013 | 5.309 | 5.363 | 5.309 | 5.332 | 336,320 | -0.00(-0.09%) |
Sep 20, 2013 | 5.377 | 5.405 | 5.332 | 5.336 | 301,064 | -0.08(-1.43%) |
Sep 19, 2013 | 5.427 | 5.482 | 5.391 | 5.414 | 377,297 | -0.03(-0.59%) |
Sep 18, 2013 | 5.327 | 5.446 | 5.309 | 5.446 | 440,870 | +0.09(+1.70%) |
Sep 17, 2013 | 5.313 | 5.382 | 5.313 | 5.354 | 386,744 | +0.02(+0.43%) |
Sep 16, 2013 | 5.341 | 5.372 | 5.327 | 5.332 | 264,680 | +0.03(+0.60%) |
Sep 13, 2013 | 5.281 | 5.309 | 5.272 | 5.300 | 406,500 | -0.00(-0.09%) |
Sep 12, 2013 | 5.304 | 5.322 | 5.281 | 5.304 | 337,128 | +0.01(+0.26%) |
Sep 11, 2013 | 5.286 | 5.308 | 5.264 | 5.290 | 178,023 | +0.00(+0.00%) |
Sep 10, 2013 | 5.282 | 5.290 | 5.246 | 5.290 | 278,109 | +0.01(+0.25%) |
Sep 09, 2013 | 5.241 | 5.277 | 5.224 | 5.277 | 357,106 | +0.06(+1.11%) |
Sep 06, 2013 | 5.233 | 5.255 | 5.210 | 5.219 | 313,771 | -0.01(-0.26%) |
Sep 05, 2013 | 5.219 | 5.250 | 5.206 | 5.233 | 189,780 | -0.00(-0.08%) |
Sep 04, 2013 | 5.166 | 5.246 | 5.143 | 5.237 | 248,549 | +0.05(+0.94%) |
Sep 03, 2013 | 5.206 | 5.233 | 5.175 | 5.188 | 164,727 | +0.02(+0.43%) |
Aug 30, 2013 | 5.175 | 5.175 | 5.126 | 5.166 | 249,312 | -0.02(-0.43%) |
Aug 29, 2013 | 5.170 | 5.206 | 5.166 | 5.188 | 387,174 | -0.01(-0.26%) |
Aug 28, 2013 | 5.175 | 5.233 | 5.175 | 5.201 | 319,618 | +0.04(+0.86%) |
Aug 27, 2013 | 5.201 | 5.224 | 5.121 | 5.157 | 267,614 | -0.08(-1.53%) |
Aug 26, 2013 | 5.233 | 5.255 | 5.219 | 5.237 | 270,019 | +0.02(+0.43%) |
Aug 23, 2013 | 5.157 | 5.224 | 5.157 | 5.215 | 217,558 | +0.05(+0.95%) |
Aug 22, 2013 | 5.157 | 5.197 | 5.157 | 5.166 | 260,531 | -0.00(-0.09%) |
Aug 21, 2013 | 5.157 | 5.170 | 5.090 | 5.170 | 419,918 | +0.00(+0.07%) |
Aug 20, 2013 | 5.148 | 5.184 | 5.143 | 5.167 | 306,123 | +0.02(+0.33%) |
Aug 19, 2013 | 5.206 | 5.232 | 5.143 | 5.150 | 419,889 | -0.08(-1.50%) |
Aug 16, 2013 | 5.228 | 5.264 | 5.215 | 5.228 | 472,615 | +0.02(+0.43%) |
Aug 15, 2013 | 5.143 | 5.206 | 5.143 | 5.206 | 502,052 | +0.00(+0.09%) |
Aug 14, 2013 | 5.188 | 5.219 | 5.179 | 5.201 | 372,216 | +0.03(+0.60%) |
Aug 13, 2013 | 5.206 | 5.210 | 5.166 | 5.170 | 335,795 | -0.01(-0.26%) |
Aug 12, 2013 | 5.157 | 5.192 | 5.143 | 5.184 | 425,314 | +0.02(+0.43%) |
Aug 09, 2013 | 5.135 | 5.166 | 5.126 | 5.161 | 274,633 | +0.04(+0.70%) |
Aug 08, 2013 | 5.108 | 5.137 | 5.099 | 5.126 | 556,742 | +0.06(+1.23%) |
Aug 07, 2013 | 5.099 | 5.121 | 5.063 | 5.063 | 578,697 | -0.04(-0.70%) |
Aug 06, 2013 | 5.143 | 5.157 | 5.095 | 5.099 | 531,612 | -0.06(-1.12%) |
Aug 05, 2013 | 5.161 | 5.184 | 5.143 | 5.157 | 484,824 | -0.03(-0.60%) |
Aug 02, 2013 | 5.175 | 5.201 | 5.143 | 5.188 | 330,994 | +0.00(+0.00%) |