Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.846 | 5.982 | 5.753 | 5.951 | 207,201 | +0.12(+2.12%) |
Nov 27, 2013 | 5.778 | 5.846 | 5.771 | 5.827 | 158,618 | +0.06(+0.96%) |
Nov 26, 2013 | 5.808 | 5.808 | 5.753 | 5.771 | 225,021 | -0.01(-0.11%) |
Nov 25, 2013 | 5.778 | 5.815 | 5.759 | 5.778 | 269,218 | +0.02(+0.43%) |
Nov 22, 2013 | 5.765 | 5.778 | 5.722 | 5.753 | 243,340 | +0.00(+0.00%) |
Nov 21, 2013 | 5.586 | 5.765 | 5.586 | 5.753 | 430,284 | +0.15(+2.76%) |
Nov 20, 2013 | 5.641 | 5.700 | 5.586 | 5.598 | 228,728 | -0.02(-0.33%) |
Nov 19, 2013 | 5.610 | 5.629 | 5.573 | 5.617 | 170,518 | -0.01(-0.11%) |
Nov 18, 2013 | 5.573 | 5.623 | 5.567 | 5.623 | 208,468 | +0.05(+0.89%) |
Nov 15, 2013 | 5.598 | 5.598 | 5.524 | 5.573 | 288,486 | -0.02(-0.44%) |
Nov 14, 2013 | 5.512 | 5.610 | 5.505 | 5.598 | 247,278 | +0.06(+1.00%) |
Nov 13, 2013 | 5.524 | 5.542 | 5.487 | 5.542 | 213,305 | -0.02(-0.33%) |
Nov 12, 2013 | 5.567 | 5.567 | 5.537 | 5.561 | 204,791 | -0.02(-0.33%) |
Nov 11, 2013 | 5.604 | 5.622 | 5.567 | 5.579 | 105,416 | -0.02(-0.43%) |
Nov 08, 2013 | 5.591 | 5.616 | 5.537 | 5.604 | 206,375 | +0.00(+0.00%) |
Nov 07, 2013 | 5.598 | 5.616 | 5.564 | 5.604 | 170,579 | +0.02(+0.44%) |
Nov 06, 2013 | 5.598 | 5.652 | 5.567 | 5.579 | 130,121 | +0.01(+0.22%) |
Nov 05, 2013 | 5.591 | 5.634 | 5.543 | 5.567 | 120,601 | -0.04(-0.76%) |
Nov 04, 2013 | 5.567 | 5.646 | 5.537 | 5.610 | 192,312 | +0.05(+0.99%) |
Nov 01, 2013 | 5.616 | 5.616 | 5.537 | 5.555 | 248,766 | -0.05(-0.98%) |
Oct 31, 2013 | 5.658 | 5.671 | 5.543 | 5.610 | 217,719 | -0.02(-0.43%) |
Oct 30, 2013 | 5.664 | 5.695 | 5.634 | 5.634 | 82,338 | -0.03(-0.54%) |
Oct 29, 2013 | 5.756 | 5.768 | 5.640 | 5.664 | 119,799 | -0.07(-1.17%) |
Oct 28, 2013 | 5.762 | 5.762 | 5.689 | 5.731 | 140,850 | -0.02(-0.42%) |
Oct 25, 2013 | 5.664 | 5.774 | 5.646 | 5.756 | 224,671 | +0.09(+1.50%) |
Oct 24, 2013 | 5.719 | 5.749 | 5.646 | 5.671 | 137,423 | -0.05(-0.96%) |
Oct 23, 2013 | 5.646 | 5.737 | 5.646 | 5.725 | 172,144 | +0.08(+1.40%) |
Oct 22, 2013 | 5.598 | 5.658 | 5.582 | 5.646 | 159,880 | +0.05(+0.87%) |
Oct 21, 2013 | 5.555 | 5.598 | 5.512 | 5.598 | 243,747 | +0.05(+0.88%) |
Oct 18, 2013 | 5.549 | 5.559 | 5.488 | 5.549 | 335,135 | +0.07(+1.33%) |
Oct 17, 2013 | 5.366 | 5.476 | 5.366 | 5.476 | 236,188 | +0.08(+1.47%) |
Oct 16, 2013 | 5.403 | 5.415 | 5.372 | 5.397 | 214,563 | +0.02(+0.34%) |
Oct 15, 2013 | 5.433 | 5.445 | 5.360 | 5.378 | 221,517 | -0.09(-1.56%) |
Oct 14, 2013 | 5.470 | 5.488 | 5.445 | 5.464 | 184,101 | -0.03(-0.55%) |
Oct 11, 2013 | 5.403 | 5.494 | 5.354 | 5.494 | 179,131 | +0.05(+0.89%) |
Oct 10, 2013 | 5.372 | 5.445 | 5.354 | 5.445 | 165,400 | +0.09(+1.70%) |
Oct 09, 2013 | 5.372 | 5.409 | 5.348 | 5.354 | 165,376 | -0.01(-0.23%) |
Oct 08, 2013 | 5.391 | 5.415 | 5.354 | 5.366 | 135,564 | -0.02(-0.34%) |
Oct 07, 2013 | 5.409 | 5.458 | 5.378 | 5.385 | 139,736 | -0.05(-1.01%) |
Oct 04, 2013 | 5.409 | 5.463 | 5.409 | 5.439 | 86,888 | +0.02(+0.34%) |
Oct 03, 2013 | 5.476 | 5.500 | 5.403 | 5.421 | 154,850 | -0.06(-1.11%) |
Oct 02, 2013 | 5.512 | 5.585 | 5.470 | 5.482 | 133,073 | -0.07(-1.31%) |
Oct 01, 2013 | 5.531 | 5.604 | 5.521 | 5.555 | 112,664 | +0.04(+0.66%) |
Sep 30, 2013 | 5.488 | 5.567 | 5.488 | 5.518 | 129,015 | -0.02(-0.44%) |
Sep 27, 2013 | 5.476 | 5.555 | 5.476 | 5.543 | 105,759 | +0.02(+0.44%) |
Sep 26, 2013 | 5.500 | 5.524 | 5.461 | 5.518 | 151,285 | +0.01(+0.22%) |
Sep 25, 2013 | 5.506 | 5.537 | 5.476 | 5.506 | 166,786 | -0.01(-0.22%) |
Sep 24, 2013 | 5.494 | 5.531 | 5.451 | 5.518 | 188,600 | +0.04(+0.67%) |
Sep 23, 2013 | 5.433 | 5.482 | 5.415 | 5.482 | 152,868 | +0.03(+0.56%) |
Sep 20, 2013 | 5.561 | 5.573 | 5.403 | 5.451 | 456,189 | -0.09(-1.65%) |
Sep 19, 2013 | 5.524 | 5.543 | 5.479 | 5.543 | 137,857 | +0.01(+0.22%) |
Sep 18, 2013 | 5.372 | 5.543 | 5.354 | 5.531 | 200,044 | +0.16(+3.06%) |
Sep 17, 2013 | 5.336 | 5.403 | 5.318 | 5.366 | 184,076 | +0.04(+0.80%) |
Sep 16, 2013 | 5.330 | 5.354 | 5.305 | 5.324 | 301,037 | +0.02(+0.34%) |
Sep 13, 2013 | 5.318 | 5.330 | 5.275 | 5.305 | 246,334 | -0.02(-0.34%) |
Sep 12, 2013 | 5.360 | 5.360 | 5.312 | 5.324 | 224,211 | -0.04(-0.68%) |
Sep 11, 2013 | 5.433 | 5.433 | 5.342 | 5.360 | 308,867 | -0.07(-1.23%) |
Sep 10, 2013 | 5.500 | 5.512 | 5.397 | 5.427 | 162,725 | -0.07(-1.33%) |
Sep 09, 2013 | 5.427 | 5.500 | 5.382 | 5.500 | 148,205 | +0.08(+1.46%) |
Sep 06, 2013 | 5.439 | 5.500 | 5.385 | 5.421 | 99,586 | +0.01(+0.11%) |
Sep 05, 2013 | 5.415 | 5.458 | 5.330 | 5.415 | 151,404 | -0.01(-0.11%) |
Sep 04, 2013 | 5.445 | 5.494 | 5.415 | 5.421 | 101,782 | -0.02(-0.34%) |