Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.708 | 5.708 | 5.708 | 5.708 | 617,751 | -0.01(-0.10%) |
Dec 30, 2013 | 5.682 | 5.718 | 5.622 | 5.714 | 695,199 | +0.04(+0.75%) |
Dec 27, 2013 | 5.611 | 5.705 | 5.611 | 5.671 | 824,643 | +0.05(+0.86%) |
Dec 26, 2013 | 5.600 | 5.639 | 5.600 | 5.622 | 879,448 | -0.00(-0.05%) |
Dec 24, 2013 | 5.598 | 5.633 | 5.592 | 5.625 | 221,741 | +0.02(+0.34%) |
Dec 23, 2013 | 5.609 | 5.622 | 5.595 | 5.606 | 628,698 | -0.00(-0.05%) |
Dec 20, 2013 | 5.620 | 5.650 | 5.592 | 5.609 | 593,932 | +0.05(+0.88%) |
Dec 19, 2013 | 5.513 | 5.565 | 5.486 | 5.559 | 808,247 | -0.05(-0.92%) |
Dec 18, 2013 | 5.516 | 5.669 | 5.508 | 5.611 | 972,392 | +0.09(+1.68%) |
Dec 17, 2013 | 5.491 | 5.529 | 5.491 | 5.518 | 472,440 | -0.02(-0.30%) |
Dec 16, 2013 | 5.570 | 5.570 | 5.513 | 5.535 | 447,021 | +0.02(+0.35%) |
Dec 13, 2013 | 5.579 | 5.579 | 5.453 | 5.516 | 254,332 | -0.03(-0.59%) |
Dec 12, 2013 | 5.636 | 5.636 | 5.502 | 5.549 | 473,111 | -0.08(-1.50%) |
Dec 11, 2013 | 5.680 | 5.682 | 5.633 | 5.633 | 547,125 | -0.09(-1.62%) |
Dec 10, 2013 | 5.691 | 5.729 | 5.671 | 5.726 | 451,741 | +0.02(+0.33%) |
Dec 09, 2013 | 5.630 | 5.745 | 5.630 | 5.707 | 762,937 | +0.06(+1.06%) |
Dec 06, 2013 | 5.568 | 5.647 | 5.568 | 5.647 | 842,309 | +0.11(+1.97%) |
Dec 05, 2013 | 5.486 | 5.592 | 5.486 | 5.538 | 593,774 | -0.01(-0.20%) |
Dec 04, 2013 | 5.538 | 5.565 | 5.467 | 5.549 | 889,325 | +0.06(+1.04%) |
Dec 03, 2013 | 5.480 | 5.508 | 5.469 | 5.491 | 541,276 | +0.02(+0.40%) |
Dec 02, 2013 | 5.549 | 5.573 | 5.467 | 5.469 | 683,499 | -0.06(-1.14%) |
Nov 29, 2013 | 5.513 | 5.551 | 5.502 | 5.532 | 262,931 | +0.10(+1.86%) |
Nov 27, 2013 | 5.434 | 5.453 | 5.431 | 5.431 | 636,557 | -0.01(-0.20%) |
Nov 26, 2013 | 5.420 | 5.453 | 5.401 | 5.442 | 248,413 | +0.00(+0.05%) |
Nov 25, 2013 | 5.453 | 5.472 | 5.437 | 5.439 | 677,600 | +0.02(+0.40%) |
Nov 22, 2013 | 5.538 | 5.538 | 5.390 | 5.417 | 714,541 | +0.01(+0.15%) |
Nov 21, 2013 | 5.480 | 5.480 | 5.398 | 5.409 | 515,966 | -0.08(-1.39%) |
Nov 20, 2013 | 5.587 | 5.587 | 5.480 | 5.486 | 823,225 | -0.08(-1.52%) |
Nov 19, 2013 | 5.505 | 5.592 | 5.505 | 5.570 | 980,445 | +0.01(+0.25%) |
Nov 18, 2013 | 5.494 | 5.588 | 5.494 | 5.557 | 676,882 | +0.11(+1.95%) |
Nov 15, 2013 | 5.428 | 5.469 | 5.415 | 5.450 | 873,482 | +0.05(+0.96%) |
Nov 14, 2013 | 5.281 | 5.412 | 5.281 | 5.398 | 954,421 | +0.02(+0.46%) |
Nov 13, 2013 | 5.297 | 5.385 | 5.297 | 5.374 | 819,775 | +0.02(+0.46%) |
Nov 12, 2013 | 5.401 | 5.434 | 5.265 | 5.349 | 735,873 | -0.09(-1.71%) |
Nov 11, 2013 | 5.469 | 5.497 | 5.431 | 5.442 | 367,114 | -0.07(-1.19%) |
Nov 08, 2013 | 5.516 | 5.538 | 5.469 | 5.508 | 372,820 | -0.05(-0.93%) |
Nov 07, 2013 | 5.677 | 5.677 | 5.546 | 5.559 | 712,384 | -0.14(-2.44%) |
Nov 06, 2013 | 5.685 | 5.701 | 5.663 | 5.699 | 471,305 | -0.01(-0.10%) |
Nov 05, 2013 | 5.707 | 5.753 | 5.669 | 5.704 | 558,606 | -0.07(-1.18%) |
Nov 04, 2013 | 5.707 | 5.778 | 5.704 | 5.772 | 453,554 | +0.03(+0.48%) |
Nov 01, 2013 | 5.740 | 5.778 | 5.710 | 5.745 | 486,276 | +0.02(+0.33%) |
Oct 31, 2013 | 5.715 | 5.748 | 5.691 | 5.726 | 803,632 | +0.04(+0.72%) |
Oct 30, 2013 | 5.715 | 5.734 | 5.685 | 5.685 | 1,066,640 | -0.01(-0.19%) |
Oct 29, 2013 | 5.660 | 5.715 | 5.658 | 5.696 | 899,755 | +0.08(+1.46%) |
Oct 28, 2013 | 5.611 | 5.636 | 5.576 | 5.614 | 858,767 | -0.02(-0.44%) |
Oct 25, 2013 | 5.639 | 5.666 | 5.622 | 5.639 | 750,625 | -0.02(-0.29%) |
Oct 24, 2013 | 5.636 | 5.691 | 5.600 | 5.655 | 702,766 | +0.02(+0.34%) |
Oct 23, 2013 | 5.680 | 5.680 | 5.598 | 5.636 | 807,382 | -0.12(-2.13%) |
Oct 22, 2013 | 5.707 | 5.775 | 5.707 | 5.759 | 912,815 | +0.05(+0.86%) |
Oct 21, 2013 | 5.669 | 5.737 | 5.666 | 5.710 | 641,424 | +0.01(+0.24%) |
Oct 18, 2013 | 5.723 | 5.743 | 5.693 | 5.696 | 1,057,111 | +0.01(+0.24%) |
Oct 17, 2013 | 5.568 | 5.696 | 5.562 | 5.682 | 568,432 | +0.08(+1.46%) |
Oct 16, 2013 | 5.549 | 5.609 | 5.532 | 5.600 | 600,000 | +0.03(+0.54%) |
Oct 15, 2013 | 5.568 | 5.579 | 5.524 | 5.570 | 743,670 | -0.08(-1.45%) |
Oct 14, 2013 | 5.753 | 5.753 | 5.580 | 5.652 | 739,213 | -0.01(-0.10%) |
Oct 11, 2013 | 5.568 | 5.663 | 5.568 | 5.658 | 813,040 | +0.05(+0.93%) |
Oct 10, 2013 | 5.461 | 5.625 | 5.458 | 5.606 | 910,800 | +0.19(+3.53%) |
Oct 09, 2013 | 5.407 | 5.417 | 5.379 | 5.415 | 605,695 | +0.07(+1.38%) |
Oct 08, 2013 | 5.363 | 5.374 | 5.341 | 5.341 | 560,404 | -0.05(-0.86%) |
Oct 07, 2013 | 5.316 | 5.420 | 5.265 | 5.387 | 342,130 | -0.02(-0.35%) |
Oct 04, 2013 | 5.374 | 5.439 | 5.346 | 5.407 | 570,329 | +0.07(+1.38%) |
Oct 03, 2013 | 5.366 | 5.374 | 5.289 | 5.333 | 1,261,570 | +0.07(+1.30%) |
Oct 02, 2013 | 5.202 | 5.270 | 5.196 | 5.265 | 767,321 | +0.02(+0.42%) |