Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 5.695 | 5.708 | 5.658 | 5.658 | 73,744 | -0.03(-0.56%) |
Oct 30, 2013 | 5.717 | 5.722 | 5.667 | 5.690 | 148,777 | -0.02(-0.32%) |
Oct 29, 2013 | 5.667 | 5.708 | 5.667 | 5.708 | 59,377 | +0.06(+1.05%) |
Oct 28, 2013 | 5.653 | 5.667 | 5.640 | 5.649 | 74,193 | +0.00(+0.00%) |
Oct 25, 2013 | 5.685 | 5.695 | 5.617 | 5.649 | 114,232 | -0.02(-0.32%) |
Oct 24, 2013 | 5.653 | 5.685 | 5.631 | 5.667 | 100,578 | +0.03(+0.57%) |
Oct 23, 2013 | 5.585 | 5.653 | 5.571 | 5.635 | 133,073 | +0.04(+0.65%) |
Oct 22, 2013 | 5.535 | 5.603 | 5.535 | 5.599 | 132,679 | +0.07(+1.32%) |
Oct 21, 2013 | 5.567 | 5.567 | 5.526 | 5.526 | 71,327 | -0.01(-0.25%) |
Oct 18, 2013 | 5.526 | 5.544 | 5.503 | 5.539 | 53,565 | +0.02(+0.41%) |
Oct 17, 2013 | 5.416 | 5.516 | 5.416 | 5.516 | 101,746 | +0.06(+1.17%) |
Oct 16, 2013 | 5.430 | 5.457 | 5.410 | 5.452 | 79,203 | +0.05(+0.93%) |
Oct 15, 2013 | 5.393 | 5.430 | 5.375 | 5.402 | 116,214 | -0.02(-0.42%) |
Oct 14, 2013 | 5.411 | 5.439 | 5.366 | 5.425 | 79,473 | +0.01(+0.25%) |
Oct 11, 2013 | 5.466 | 5.480 | 5.384 | 5.411 | 231,970 | -0.04(-0.75%) |
Oct 10, 2013 | 5.448 | 5.462 | 5.412 | 5.452 | 73,882 | +0.06(+1.19%) |
Oct 09, 2013 | 5.384 | 5.407 | 5.347 | 5.389 | 121,612 | +0.04(+0.81%) |
Oct 08, 2013 | 5.386 | 5.386 | 5.327 | 5.345 | 80,524 | -0.01(-0.25%) |
Oct 07, 2013 | 5.395 | 5.411 | 5.354 | 5.359 | 102,975 | -0.05(-1.01%) |
Oct 04, 2013 | 5.368 | 5.436 | 5.368 | 5.413 | 90,646 | +0.02(+0.42%) |
Oct 03, 2013 | 5.427 | 5.436 | 5.377 | 5.391 | 106,230 | -0.04(-0.67%) |
Oct 02, 2013 | 5.436 | 5.436 | 5.400 | 5.427 | 123,400 | -0.01(-0.17%) |
Oct 01, 2013 | 5.427 | 5.450 | 5.386 | 5.436 | 134,100 | +0.02(+0.42%) |
Sep 27, 2013 | 5.436 | 5.436 | 5.382 | 5.413 | 150,076 | -0.01(-0.25%) |
Sep 26, 2013 | 5.431 | 5.459 | 5.404 | 5.427 | 95,182 | +0.03(+0.50%) |
Sep 25, 2013 | 5.427 | 5.436 | 5.395 | 5.400 | 122,155 | -0.01(-0.25%) |
Sep 24, 2013 | 5.368 | 5.427 | 5.368 | 5.413 | 81,181 | +0.01(+0.25%) |
Sep 23, 2013 | 5.377 | 5.413 | 5.359 | 5.400 | 59,845 | +0.02(+0.42%) |
Sep 20, 2013 | 5.400 | 5.418 | 5.377 | 5.377 | 133,408 | -0.03(-0.59%) |
Sep 19, 2013 | 5.404 | 5.413 | 5.377 | 5.409 | 122,093 | +0.03(+0.51%) |
Sep 18, 2013 | 5.286 | 5.391 | 5.286 | 5.381 | 122,199 | +0.09(+1.63%) |
Sep 17, 2013 | 5.332 | 5.332 | 5.295 | 5.295 | 85,884 | -0.03(-0.51%) |
Sep 16, 2013 | 5.350 | 5.363 | 5.300 | 5.322 | 123,532 | +0.00(+0.00%) |
Sep 13, 2013 | 5.313 | 5.322 | 5.304 | 5.322 | 88,207 | +0.01(+0.26%) |
Sep 12, 2013 | 5.291 | 5.322 | 5.286 | 5.309 | 98,437 | +0.02(+0.43%) |
Sep 11, 2013 | 5.263 | 5.300 | 5.263 | 5.286 | 62,190 | +0.00(+0.04%) |
Sep 10, 2013 | 5.257 | 5.320 | 5.257 | 5.284 | 90,753 | +0.04(+0.69%) |
Sep 09, 2013 | 5.194 | 5.248 | 5.194 | 5.248 | 83,077 | +0.05(+0.87%) |
Sep 06, 2013 | 5.234 | 5.243 | 5.198 | 5.203 | 152,677 | -0.04(-0.69%) |
Sep 05, 2013 | 5.207 | 5.239 | 5.207 | 5.239 | 69,658 | +0.02(+0.43%) |
Sep 04, 2013 | 5.167 | 5.221 | 5.167 | 5.216 | 64,623 | +0.04(+0.70%) |
Sep 03, 2013 | 5.212 | 5.216 | 5.158 | 5.180 | 102,021 | +0.02(+0.44%) |
Aug 30, 2013 | 5.167 | 5.167 | 5.122 | 5.158 | 84,831 | +0.01(+0.26%) |
Aug 29, 2013 | 5.113 | 5.158 | 5.113 | 5.144 | 84,656 | +0.00(+0.09%) |
Aug 28, 2013 | 5.158 | 5.171 | 5.108 | 5.140 | 104,270 | +0.00(+0.09%) |
Aug 27, 2013 | 5.185 | 5.194 | 5.135 | 5.135 | 179,059 | -0.09(-1.73%) |
Aug 26, 2013 | 5.221 | 5.234 | 5.216 | 5.225 | 68,032 | +0.00(+0.09%) |
Aug 23, 2013 | 5.189 | 5.230 | 5.175 | 5.221 | 82,234 | +0.03(+0.61%) |
Aug 22, 2013 | 5.180 | 5.203 | 5.140 | 5.189 | 129,277 | +0.03(+0.52%) |
Aug 21, 2013 | 5.176 | 5.230 | 5.144 | 5.162 | 101,626 | -0.02(-0.35%) |
Aug 20, 2013 | 5.126 | 5.198 | 5.126 | 5.180 | 73,938 | +0.03(+0.52%) |
Aug 19, 2013 | 5.198 | 5.225 | 5.140 | 5.153 | 115,125 | -0.07(-1.30%) |
Aug 16, 2013 | 5.225 | 5.230 | 5.212 | 5.221 | 73,521 | +0.00(+0.09%) |
Aug 15, 2013 | 5.194 | 5.225 | 5.194 | 5.216 | 99,475 | -0.05(-0.94%) |
Aug 14, 2013 | 5.279 | 5.306 | 5.266 | 5.266 | 111,171 | -0.03(-0.64%) |
Aug 13, 2013 | 5.286 | 5.304 | 5.268 | 5.300 | 94,962 | +0.00(+0.00%) |
Aug 12, 2013 | 5.241 | 5.301 | 5.241 | 5.300 | 46,715 | +0.02(+0.34%) |
Aug 09, 2013 | 5.232 | 5.331 | 5.232 | 5.282 | 114,266 | +0.01(+0.26%) |
Aug 08, 2013 | 5.344 | 5.353 | 5.228 | 5.268 | 177,656 | -0.04(-0.68%) |
Aug 07, 2013 | 5.327 | 5.353 | 5.295 | 5.304 | 96,897 | -0.02(-0.42%) |
Aug 06, 2013 | 5.376 | 5.376 | 5.318 | 5.327 | 169,741 | -0.06(-1.08%) |
Aug 05, 2013 | 5.407 | 5.407 | 5.349 | 5.385 | 78,142 | -0.00(-0.00%) |
Aug 02, 2013 | 5.394 | 5.425 | 5.371 | 5.385 | 80,854 | -0.02(-0.33%) |