Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 4.856 | 4.938 | 4.833 | 4.918 | 227,297 | +0.09(+1.83%) |
Nov 27, 2013 | 4.909 | 5.012 | 4.812 | 4.830 | 710,621 | -0.07(-1.38%) |
Nov 26, 2013 | 4.886 | 4.955 | 4.802 | 4.897 | 937,181 | +0.00(+0.06%) |
Nov 25, 2013 | 4.837 | 4.946 | 4.837 | 4.894 | 696,014 | +0.07(+1.49%) |
Nov 22, 2013 | 4.808 | 4.845 | 4.707 | 4.822 | 581,497 | +0.03(+0.66%) |
Nov 21, 2013 | 4.704 | 4.854 | 4.684 | 4.791 | 993,981 | +0.15(+3.29%) |
Nov 20, 2013 | 4.863 | 4.863 | 4.606 | 4.638 | 1,787,806 | -0.23(-4.67%) |
Nov 19, 2013 | 4.923 | 4.955 | 4.854 | 4.866 | 1,402,143 | -0.05(-1.00%) |
Nov 18, 2013 | 4.825 | 4.923 | 4.820 | 4.915 | 1,154,958 | +0.07(+1.37%) |
Nov 15, 2013 | 4.860 | 4.989 | 4.811 | 4.848 | 1,044,577 | -0.03(-0.59%) |
Nov 14, 2013 | 4.814 | 4.920 | 4.805 | 4.877 | 886,466 | +0.22(+4.63%) |
Nov 12, 2013 | 4.730 | 4.730 | 4.638 | 4.661 | 690,954 | -0.08(-1.70%) |
Nov 11, 2013 | 4.684 | 4.940 | 4.670 | 4.742 | 1,223,185 | +0.18(+3.91%) |
Nov 08, 2013 | 5.027 | 5.154 | 4.385 | 4.563 | 3,041,105 | -0.46(-9.17%) |
Nov 07, 2013 | 5.177 | 5.223 | 5.007 | 5.024 | 1,379,417 | -0.13(-2.51%) |
Nov 06, 2013 | 5.234 | 5.246 | 5.148 | 5.154 | 1,255,869 | -0.04(-0.83%) |
Nov 05, 2013 | 5.234 | 5.277 | 5.182 | 5.197 | 1,518,352 | -0.06(-1.20%) |
Nov 04, 2013 | 5.217 | 5.291 | 5.191 | 5.260 | 10,615,081 | +0.07(+1.39%) |
Nov 01, 2013 | 5.012 | 5.225 | 5.010 | 5.188 | 1,639,691 | +0.18(+3.50%) |
Oct 31, 2013 | 5.084 | 5.116 | 5.007 | 5.012 | 2,363,194 | +0.10(+1.93%) |
Oct 30, 2013 | 4.989 | 5.004 | 4.908 | 4.917 | 915,569 | -0.05(-1.10%) |
Oct 29, 2013 | 5.030 | 5.047 | 4.952 | 4.972 | 672,208 | -0.04(-0.86%) |
Oct 28, 2013 | 5.038 | 5.125 | 4.941 | 5.015 | 775,943 | -0.04(-0.80%) |
Oct 25, 2013 | 5.398 | 5.413 | 5.033 | 5.056 | 367,322 | -0.32(-6.00%) |
Oct 24, 2013 | 5.171 | 5.392 | 5.143 | 5.378 | 313,582 | +0.22(+4.36%) |
Oct 23, 2013 | 5.277 | 5.312 | 5.121 | 5.154 | 427,109 | -0.13(-2.40%) |
Oct 22, 2013 | 5.320 | 5.401 | 5.269 | 5.280 | 334,808 | -0.01(-0.22%) |
Oct 21, 2013 | 5.427 | 5.496 | 5.277 | 5.292 | 420,517 | -0.12(-2.23%) |
Oct 18, 2013 | 5.214 | 5.435 | 5.197 | 5.413 | 437,665 | +0.24(+4.74%) |
Oct 17, 2013 | 5.174 | 5.228 | 5.151 | 5.168 | 422,431 | -0.00(-0.06%) |
Oct 16, 2013 | 5.110 | 5.197 | 5.105 | 5.171 | 357,854 | +0.06(+1.18%) |
Oct 15, 2013 | 5.107 | 5.122 | 5.064 | 5.110 | 342,887 | +0.00(+0.00%) |
Oct 14, 2013 | 5.110 | 5.125 | 5.082 | 5.110 | 281,659 | +0.00(+0.00%) |
Oct 11, 2013 | 5.148 | 5.182 | 5.080 | 5.110 | 312,579 | -0.06(-1.22%) |
Oct 10, 2013 | 5.165 | 5.197 | 5.136 | 5.174 | 219,416 | +0.08(+1.58%) |
Oct 09, 2013 | 5.018 | 5.145 | 4.995 | 5.093 | 197,447 | +0.07(+1.49%) |
Oct 08, 2013 | 5.136 | 5.165 | 4.998 | 5.018 | 218,172 | -0.13(-2.46%) |
Oct 07, 2013 | 5.237 | 5.251 | 5.145 | 5.145 | 147,635 | -0.11(-2.14%) |
Oct 04, 2013 | 5.177 | 5.289 | 5.159 | 5.257 | 225,286 | +0.06(+1.22%) |
Oct 03, 2013 | 5.228 | 5.237 | 5.090 | 5.194 | 274,208 | -0.02(-0.44%) |
Oct 02, 2013 | 5.237 | 5.246 | 5.200 | 5.217 | 288,841 | -0.03(-0.60%) |
Oct 01, 2013 | 5.182 | 5.318 | 5.168 | 5.249 | 340,452 | +0.02(+0.39%) |
Sep 27, 2013 | 5.217 | 5.283 | 5.217 | 5.228 | 348,653 | -0.02(-0.44%) |
Sep 26, 2013 | 5.329 | 5.418 | 5.251 | 5.251 | 640,777 | -0.05(-1.03%) |
Sep 25, 2013 | 5.269 | 5.338 | 5.263 | 5.306 | 391,035 | +0.04(+0.82%) |
Sep 24, 2013 | 5.246 | 5.344 | 5.209 | 5.263 | 433,143 | +0.03(+0.55%) |
Sep 23, 2013 | 5.211 | 5.251 | 5.165 | 5.234 | 292,798 | +0.04(+0.83%) |
Sep 20, 2013 | 5.225 | 5.283 | 5.191 | 5.191 | 981,164 | -0.01(-0.11%) |
Sep 19, 2013 | 5.346 | 5.375 | 5.182 | 5.197 | 495,736 | -0.13(-2.38%) |
Sep 18, 2013 | 5.182 | 5.326 | 5.168 | 5.323 | 535,354 | +0.16(+3.01%) |
Sep 17, 2013 | 5.200 | 5.211 | 5.151 | 5.168 | 414,022 | -0.01(-0.28%) |
Sep 16, 2013 | 5.148 | 5.280 | 5.067 | 5.182 | 770,581 | +0.12(+2.27%) |
Sep 13, 2013 | 4.891 | 5.168 | 4.863 | 5.067 | 795,565 | +0.20(+4.20%) |
Sep 12, 2013 | 4.987 | 5.024 | 4.863 | 4.863 | 294,962 | -0.13(-2.65%) |
Sep 11, 2013 | 4.897 | 5.038 | 4.871 | 4.995 | 339,157 | +0.10(+2.06%) |
Sep 10, 2013 | 5.010 | 5.079 | 4.843 | 4.894 | 547,687 | -0.09(-1.73%) |
Sep 09, 2013 | 4.822 | 5.001 | 4.809 | 4.981 | 429,725 | +0.18(+3.72%) |
Sep 06, 2013 | 4.915 | 4.915 | 4.761 | 4.802 | 520,262 | -0.07(-1.53%) |
Sep 05, 2013 | 4.897 | 4.923 | 4.841 | 4.877 | 289,505 | -0.01(-0.29%) |
Sep 04, 2013 | 4.822 | 4.923 | 4.822 | 4.891 | 794,922 | +0.08(+1.61%) |