Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.450 | 4.370 | 4.370 | 4.370 | 175,100 | -0.09(-2.02%) |
Dec 30, 2013 | 4.440 | 4.528 | 4.400 | 4.460 | 61,355 | +0.00(+0.00%) |
Dec 27, 2013 | 4.550 | 4.550 | 4.420 | 4.460 | 119,110 | -0.07(-1.55%) |
Dec 26, 2013 | 4.480 | 4.540 | 4.440 | 4.530 | 96,248 | +0.05(+1.12%) |
Dec 24, 2013 | 4.350 | 4.520 | 4.350 | 4.480 | 96,810 | +0.11(+2.52%) |
Dec 23, 2013 | 4.320 | 4.410 | 4.190 | 4.370 | 128,372 | +0.11(+2.58%) |
Dec 20, 2013 | 4.140 | 4.280 | 4.140 | 4.260 | 210,748 | +0.14(+3.40%) |
Dec 19, 2013 | 4.200 | 4.230 | 4.080 | 4.120 | 199,092 | -0.10(-2.37%) |
Dec 18, 2013 | 4.110 | 4.220 | 4.100 | 4.220 | 302,526 | +0.13(+3.18%) |
Dec 17, 2013 | 4.050 | 4.090 | 4.015 | 4.090 | 316,149 | +0.04(+0.99%) |
Dec 16, 2013 | 4.060 | 4.101 | 4.050 | 4.050 | 243,071 | -0.01(-0.25%) |
Dec 13, 2013 | 4.030 | 4.100 | 4.000 | 4.060 | 196,543 | +0.03(+0.74%) |
Dec 12, 2013 | 4.120 | 4.160 | 4.030 | 4.030 | 272,478 | -0.09(-2.18%) |
Dec 11, 2013 | 4.090 | 4.270 | 4.000 | 4.120 | 416,738 | +0.02(+0.49%) |
Dec 10, 2013 | 4.240 | 4.240 | 4.080 | 4.100 | 355,518 | -0.16(-3.76%) |
Dec 09, 2013 | 4.250 | 4.330 | 4.165 | 4.260 | 392,892 | -0.01(-0.23%) |
Dec 06, 2013 | 4.400 | 4.400 | 4.240 | 4.270 | 324,381 | -0.10(-2.29%) |
Dec 05, 2013 | 5.000 | 5.044 | 4.200 | 4.370 | 1,147,898 | -0.73(-14.31%) |
Dec 04, 2013 | 5.180 | 5.240 | 5.020 | 5.100 | 245,366 | -0.11(-2.11%) |
Dec 03, 2013 | 5.150 | 5.280 | 5.150 | 5.210 | 368,847 | +0.06(+1.17%) |
Dec 02, 2013 | 5.150 | 5.170 | 5.100 | 5.150 | 192,960 | +0.02(+0.39%) |
Nov 29, 2013 | 5.110 | 5.180 | 5.110 | 5.130 | 90,580 | +0.06(+1.18%) |
Nov 27, 2013 | 5.190 | 5.190 | 5.050 | 5.070 | 138,741 | -0.12(-2.31%) |
Nov 26, 2013 | 5.190 | 5.240 | 5.130 | 5.190 | 112,984 | +0.00(+0.00%) |
Nov 25, 2013 | 5.170 | 5.250 | 5.140 | 5.190 | 100,159 | +0.01(+0.19%) |
Nov 22, 2013 | 5.290 | 5.330 | 5.160 | 5.180 | 125,459 | -0.09(-1.71%) |
Nov 21, 2013 | 5.300 | 5.300 | 5.190 | 5.270 | 195,310 | -0.04(-0.75%) |
Nov 20, 2013 | 5.370 | 5.400 | 5.280 | 5.310 | 79,700 | -0.04(-0.75%) |
Nov 19, 2013 | 5.360 | 5.470 | 5.330 | 5.350 | 131,202 | -0.04(-0.74%) |
Nov 18, 2013 | 5.420 | 5.460 | 5.340 | 5.390 | 192,431 | -0.03(-0.55%) |
Nov 15, 2013 | 5.380 | 5.460 | 5.300 | 5.420 | 96,312 | +0.04(+0.74%) |
Nov 14, 2013 | 5.400 | 5.472 | 5.330 | 5.380 | 74,818 | +0.04(+0.75%) |
Nov 12, 2013 | 5.350 | 5.380 | 5.260 | 5.340 | 190,436 | -0.04(-0.74%) |
Nov 11, 2013 | 5.370 | 5.470 | 5.330 | 5.380 | 232,106 | +0.01(+0.19%) |
Nov 08, 2013 | 5.330 | 5.450 | 5.300 | 5.370 | 138,177 | +0.03(+0.56%) |
Nov 07, 2013 | 5.430 | 5.500 | 5.340 | 5.340 | 131,826 | -0.03(-0.56%) |
Nov 06, 2013 | 5.410 | 5.430 | 5.355 | 5.370 | 147,700 | -0.02(-0.37%) |
Nov 05, 2013 | 5.290 | 5.420 | 5.270 | 5.390 | 280,076 | +0.09(+1.70%) |
Nov 04, 2013 | 5.300 | 5.360 | 5.280 | 5.300 | 137,013 | +0.00(+0.00%) |
Nov 01, 2013 | 5.100 | 5.350 | 5.100 | 5.300 | 161,858 | +0.18(+3.52%) |
Oct 31, 2013 | 5.120 | 5.200 | 5.120 | 5.120 | 143,265 | +0.03(+0.59%) |
Oct 30, 2013 | 5.150 | 5.230 | 5.050 | 5.090 | 215,968 | -0.06(-1.17%) |
Oct 29, 2013 | 5.130 | 5.150 | 4.970 | 5.150 | 200,683 | +0.04(+0.78%) |
Oct 28, 2013 | 5.250 | 5.250 | 4.960 | 5.110 | 187,387 | -0.14(-2.67%) |
Oct 25, 2013 | 5.310 | 5.370 | 5.230 | 5.250 | 47,907 | -0.04(-0.76%) |
Oct 24, 2013 | 5.260 | 5.340 | 5.230 | 5.290 | 69,947 | +0.03(+0.57%) |
Oct 23, 2013 | 5.240 | 5.270 | 5.190 | 5.260 | 67,620 | -0.02(-0.38%) |
Oct 22, 2013 | 5.240 | 5.300 | 5.190 | 5.280 | 197,293 | +0.06(+1.15%) |
Oct 21, 2013 | 5.320 | 5.340 | 5.155 | 5.220 | 163,727 | -0.13(-2.43%) |
Oct 18, 2013 | 5.170 | 5.350 | 5.061 | 5.350 | 211,265 | +0.24(+4.70%) |
Oct 17, 2013 | 5.140 | 5.260 | 5.090 | 5.110 | 146,829 | -0.04(-0.78%) |
Oct 16, 2013 | 5.150 | 5.190 | 5.050 | 5.150 | 184,657 | -0.01(-0.19%) |
Oct 15, 2013 | 5.320 | 5.320 | 5.130 | 5.160 | 132,197 | -0.19(-3.55%) |
Oct 14, 2013 | 5.270 | 5.380 | 5.270 | 5.350 | 73,257 | +0.05(+0.94%) |
Oct 11, 2013 | 5.250 | 5.370 | 5.240 | 5.300 | 109,652 | +0.00(+0.00%) |
Oct 10, 2013 | 5.250 | 5.320 | 5.180 | 5.300 | 164,374 | +0.12(+2.32%) |
Oct 09, 2013 | 5.240 | 5.280 | 5.170 | 5.180 | 119,978 | -0.04(-0.77%) |
Oct 08, 2013 | 5.420 | 5.420 | 5.200 | 5.220 | 126,243 | -0.19(-3.51%) |
Oct 07, 2013 | 5.490 | 5.490 | 5.370 | 5.410 | 161,498 | -0.11(-1.99%) |
Oct 04, 2013 | 5.680 | 5.680 | 5.490 | 5.520 | 110,703 | -0.18(-3.16%) |
Oct 03, 2013 | 5.800 | 5.825 | 5.640 | 5.700 | 96,884 | -0.12(-2.06%) |
Oct 02, 2013 | 5.750 | 5.970 | 5.750 | 5.820 | 203,569 | -0.01(-0.17%) |