Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 5.072 | 5.080 | 5.064 | 5.072 | 54,584 | +0.01(+0.24%) |
Nov 27, 2013 | 5.056 | 5.060 | 5.041 | 5.060 | 168,693 | +0.01(+0.16%) |
Nov 26, 2013 | 5.064 | 5.064 | 5.040 | 5.052 | 413,496 | -0.01(-0.16%) |
Nov 25, 2013 | 5.052 | 5.060 | 5.040 | 5.060 | 626,771 | +0.02(+0.40%) |
Nov 22, 2013 | 5.012 | 5.040 | 5.012 | 5.040 | 242,700 | +0.03(+0.64%) |
Nov 21, 2013 | 4.996 | 5.064 | 4.985 | 5.008 | 1,056,151 | +0.04(+0.73%) |
Nov 20, 2013 | 4.983 | 5.002 | 4.949 | 4.972 | 535,972 | +0.00(+0.08%) |
Nov 19, 2013 | 5.014 | 5.014 | 4.968 | 4.968 | 589,819 | -0.04(-0.84%) |
Nov 18, 2013 | 5.044 | 5.052 | 4.995 | 5.010 | 767,565 | -0.02(-0.38%) |
Nov 15, 2013 | 5.010 | 5.067 | 5.006 | 5.029 | 686,344 | +0.02(+0.46%) |
Nov 14, 2013 | 4.968 | 5.014 | 4.968 | 5.006 | 183,009 | +0.03(+0.61%) |
Nov 13, 2013 | 4.953 | 4.976 | 4.953 | 4.976 | 195,440 | +0.00(+0.00%) |
Nov 12, 2013 | 4.968 | 4.976 | 4.958 | 4.976 | 230,725 | -0.01(-0.15%) |
Nov 11, 2013 | 4.960 | 4.983 | 4.960 | 4.983 | 186,597 | +0.01(+0.15%) |
Nov 08, 2013 | 4.926 | 4.979 | 4.915 | 4.976 | 282,103 | +0.04(+0.89%) |
Nov 07, 2013 | 4.968 | 4.968 | 4.922 | 4.932 | 259,248 | -0.04(-0.73%) |
Nov 06, 2013 | 4.957 | 4.976 | 4.941 | 4.968 | 214,723 | +0.03(+0.54%) |
Nov 05, 2013 | 4.945 | 4.957 | 4.930 | 4.941 | 195,443 | -0.03(-0.54%) |
Nov 04, 2013 | 4.941 | 4.983 | 4.930 | 4.968 | 215,162 | +0.02(+0.46%) |
Nov 01, 2013 | 4.930 | 4.949 | 4.930 | 4.945 | 345,487 | +0.01(+0.23%) |
Oct 31, 2013 | 4.945 | 4.953 | 4.930 | 4.934 | 258,109 | -0.01(-0.23%) |
Oct 30, 2013 | 4.957 | 4.972 | 4.934 | 4.945 | 323,447 | -0.02(-0.31%) |
Oct 29, 2013 | 4.930 | 4.968 | 4.930 | 4.960 | 316,538 | +0.03(+0.58%) |
Oct 28, 2013 | 4.903 | 4.934 | 4.903 | 4.932 | 222,215 | +0.02(+0.50%) |
Oct 25, 2013 | 4.907 | 4.915 | 4.896 | 4.907 | 269,716 | +0.01(+0.16%) |
Oct 24, 2013 | 4.896 | 4.926 | 4.888 | 4.899 | 411,413 | +0.00(+0.00%) |
Oct 23, 2013 | 4.899 | 4.911 | 4.888 | 4.899 | 306,469 | -0.01(-0.23%) |
Oct 22, 2013 | 4.888 | 4.922 | 4.884 | 4.911 | 151,694 | +0.02(+0.47%) |
Oct 21, 2013 | 4.877 | 4.915 | 4.877 | 4.888 | 255,835 | +0.00(+0.08%) |
Oct 18, 2013 | 4.861 | 4.896 | 4.861 | 4.884 | 282,576 | +0.02(+0.39%) |
Oct 17, 2013 | 4.804 | 4.865 | 4.793 | 4.865 | 235,354 | +0.05(+1.03%) |
Oct 16, 2013 | 4.774 | 4.816 | 4.774 | 4.816 | 271,356 | +0.06(+1.20%) |
Oct 15, 2013 | 4.736 | 4.770 | 4.732 | 4.759 | 314,119 | +0.00(+0.00%) |
Oct 14, 2013 | 4.740 | 4.766 | 4.732 | 4.759 | 176,629 | +0.02(+0.32%) |
Oct 11, 2013 | 4.713 | 4.763 | 4.713 | 4.744 | 171,781 | +0.03(+0.65%) |
Oct 10, 2013 | 4.660 | 4.721 | 4.660 | 4.713 | 162,814 | +0.08(+1.81%) |
Oct 09, 2013 | 4.645 | 4.660 | 4.626 | 4.629 | 196,702 | -0.02(-0.49%) |
Oct 08, 2013 | 4.675 | 4.683 | 4.648 | 4.652 | 159,736 | -0.04(-0.81%) |
Oct 07, 2013 | 4.656 | 4.698 | 4.656 | 4.690 | 316,391 | -0.02(-0.48%) |
Oct 04, 2013 | 4.683 | 4.721 | 4.683 | 4.713 | 125,626 | +0.02(+0.41%) |
Oct 03, 2013 | 4.736 | 4.736 | 4.690 | 4.694 | 167,430 | -0.03(-0.72%) |
Oct 02, 2013 | 4.728 | 4.747 | 4.713 | 4.728 | 143,061 | -0.02(-0.40%) |
Oct 01, 2013 | 4.709 | 4.763 | 4.709 | 4.747 | 107,080 | +0.03(+0.73%) |
Sep 30, 2013 | 4.705 | 4.728 | 4.679 | 4.713 | 273,028 | -0.01(-0.16%) |
Sep 27, 2013 | 4.725 | 4.744 | 4.717 | 4.721 | 272,147 | -0.02(-0.40%) |
Sep 26, 2013 | 4.736 | 4.778 | 4.735 | 4.740 | 142,661 | +0.01(+0.24%) |
Sep 25, 2013 | 4.747 | 4.759 | 4.728 | 4.728 | 228,172 | -0.01(-0.16%) |
Sep 24, 2013 | 4.751 | 4.789 | 4.736 | 4.736 | 154,189 | -0.03(-0.72%) |
Sep 23, 2013 | 4.789 | 4.789 | 4.744 | 4.770 | 269,350 | -0.03(-0.56%) |
Sep 20, 2013 | 4.808 | 4.816 | 4.793 | 4.797 | 508,364 | -0.01(-0.24%) |
Sep 19, 2013 | 4.785 | 4.812 | 4.785 | 4.808 | 360,597 | +0.02(+0.48%) |
Sep 18, 2013 | 4.725 | 4.785 | 4.725 | 4.785 | 220,244 | +0.05(+1.13%) |
Sep 17, 2013 | 4.717 | 4.744 | 4.717 | 4.732 | 171,665 | +0.02(+0.44%) |
Sep 16, 2013 | 4.721 | 4.742 | 4.709 | 4.711 | 398,576 | +0.02(+0.53%) |
Sep 13, 2013 | 4.702 | 4.703 | 4.675 | 4.686 | 361,854 | +0.00(+0.00%) |
Sep 12, 2013 | 4.690 | 4.709 | 4.675 | 4.686 | 166,707 | +0.01(+0.24%) |
Sep 11, 2013 | 4.675 | 4.705 | 4.675 | 4.675 | 231,124 | -0.01(-0.16%) |
Sep 10, 2013 | 4.690 | 4.708 | 4.675 | 4.683 | 183,803 | +0.02(+0.41%) |
Sep 09, 2013 | 4.633 | 4.667 | 4.629 | 4.664 | 149,633 | +0.04(+0.82%) |
Sep 06, 2013 | 4.652 | 4.660 | 4.610 | 4.626 | 171,473 | -0.00(-0.08%) |
Sep 05, 2013 | 4.614 | 4.641 | 4.614 | 4.629 | 146,470 | -0.00(-0.08%) |
Sep 04, 2013 | 4.591 | 4.633 | 4.588 | 4.633 | 229,749 | +0.05(+1.00%) |