Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.122 | 5.215 | 5.215 | 5.215 | 1,030,979 | +0.09(+1.66%) |
Dec 30, 2013 | 4.951 | 5.161 | 4.951 | 5.130 | 729,626 | +0.16(+3.28%) |
Dec 27, 2013 | 4.990 | 5.013 | 4.936 | 4.967 | 495,229 | +0.01(+0.16%) |
Dec 26, 2013 | 4.912 | 5.044 | 4.912 | 4.959 | 489,376 | +0.05(+1.11%) |
Dec 24, 2013 | 4.943 | 5.006 | 4.881 | 4.905 | 477,215 | -0.04(-0.78%) |
Dec 23, 2013 | 4.781 | 4.998 | 4.781 | 4.943 | 976,746 | +0.19(+4.08%) |
Dec 20, 2013 | 4.796 | 4.912 | 4.742 | 4.749 | 2,001,287 | -0.02(-0.33%) |
Dec 19, 2013 | 5.052 | 5.083 | 4.757 | 4.765 | 1,057,209 | -0.29(-5.83%) |
Dec 18, 2013 | 4.951 | 5.122 | 4.920 | 5.060 | 994,777 | +0.08(+1.56%) |
Dec 17, 2013 | 4.967 | 5.013 | 4.819 | 4.982 | 751,605 | +0.00(+0.00%) |
Dec 16, 2013 | 4.812 | 4.990 | 4.781 | 4.982 | 538,085 | +0.16(+3.38%) |
Dec 13, 2013 | 4.781 | 4.835 | 4.726 | 4.819 | 616,195 | +0.04(+0.81%) |
Dec 12, 2013 | 4.656 | 4.781 | 4.625 | 4.781 | 731,496 | +0.12(+2.50%) |
Dec 11, 2013 | 4.734 | 4.749 | 4.656 | 4.664 | 529,515 | -0.09(-1.80%) |
Dec 10, 2013 | 4.804 | 4.827 | 4.749 | 4.749 | 712,175 | -0.06(-1.29%) |
Dec 09, 2013 | 4.711 | 4.819 | 4.680 | 4.812 | 605,660 | +0.09(+1.97%) |
Dec 06, 2013 | 4.664 | 4.734 | 4.602 | 4.718 | 478,005 | +0.10(+2.18%) |
Dec 05, 2013 | 4.633 | 4.687 | 4.602 | 4.618 | 294,222 | -0.03(-0.67%) |
Dec 04, 2013 | 4.672 | 4.672 | 4.587 | 4.649 | 676,329 | -0.03(-0.66%) |
Dec 03, 2013 | 4.618 | 4.773 | 4.602 | 4.680 | 653,743 | +0.07(+1.52%) |
Dec 02, 2013 | 4.664 | 4.672 | 4.602 | 4.610 | 787,782 | -0.06(-1.33%) |
Nov 29, 2013 | 4.695 | 4.765 | 4.656 | 4.672 | 649,693 | -0.02(-0.33%) |
Nov 27, 2013 | 4.649 | 4.715 | 4.625 | 4.687 | 797,867 | +0.04(+0.83%) |
Nov 26, 2013 | 4.672 | 4.718 | 4.633 | 4.649 | 514,422 | -0.03(-0.66%) |
Nov 25, 2013 | 4.718 | 4.765 | 4.660 | 4.680 | 511,577 | -0.04(-0.82%) |
Nov 22, 2013 | 4.734 | 4.734 | 4.664 | 4.718 | 343,238 | +0.00(+0.00%) |
Nov 21, 2013 | 4.610 | 4.757 | 4.610 | 4.718 | 534,800 | +0.12(+2.53%) |
Nov 20, 2013 | 4.680 | 4.680 | 4.571 | 4.602 | 726,472 | -0.05(-1.00%) |
Nov 19, 2013 | 4.641 | 4.656 | 4.555 | 4.649 | 655,145 | +0.00(+0.00%) |
Nov 18, 2013 | 4.695 | 4.757 | 4.633 | 4.649 | 625,550 | -0.02(-0.33%) |
Nov 15, 2013 | 4.742 | 4.788 | 4.649 | 4.664 | 684,208 | -0.09(-1.80%) |
Nov 14, 2013 | 4.493 | 4.784 | 4.493 | 4.749 | 1,190,534 | +0.29(+6.62%) |
Nov 12, 2013 | 4.493 | 4.555 | 4.381 | 4.455 | 801,022 | -0.06(-1.37%) |
Nov 11, 2013 | 4.517 | 4.571 | 4.493 | 4.517 | 527,457 | -0.02(-0.51%) |
Nov 08, 2013 | 4.400 | 4.555 | 4.346 | 4.540 | 785,398 | +0.13(+2.99%) |
Nov 07, 2013 | 4.517 | 4.594 | 4.400 | 4.408 | 1,107,045 | -0.01(-0.18%) |
Nov 06, 2013 | 4.392 | 4.524 | 4.392 | 4.416 | 1,115,323 | +0.04(+0.89%) |
Nov 05, 2013 | 4.618 | 4.625 | 4.315 | 4.377 | 2,199,109 | -0.28(-6.00%) |
Nov 04, 2013 | 4.571 | 4.718 | 4.540 | 4.656 | 1,437,001 | +0.12(+2.56%) |
Nov 01, 2013 | 4.517 | 4.703 | 4.377 | 4.540 | 1,812,291 | +0.00(+0.00%) |
Oct 31, 2013 | 4.517 | 4.555 | 4.346 | 4.540 | 2,324,272 | -0.03(-0.68%) |
Oct 30, 2013 | 5.130 | 5.269 | 4.493 | 4.571 | 6,149,063 | -0.93(-16.93%) |
Oct 29, 2013 | 5.611 | 5.634 | 5.409 | 5.502 | 1,026,125 | -0.08(-1.39%) |
Oct 28, 2013 | 5.541 | 5.603 | 5.502 | 5.580 | 606,691 | +0.04(+0.70%) |
Oct 25, 2013 | 5.541 | 5.549 | 5.432 | 5.541 | 681,231 | +0.00(+0.00%) |
Oct 24, 2013 | 5.463 | 5.549 | 5.401 | 5.541 | 739,385 | +0.09(+1.71%) |
Oct 23, 2013 | 5.463 | 5.491 | 5.409 | 5.448 | 750,858 | -0.05(-0.85%) |
Oct 22, 2013 | 5.502 | 5.553 | 5.448 | 5.494 | 1,070,152 | +0.02(+0.28%) |
Oct 21, 2013 | 5.494 | 5.518 | 5.440 | 5.479 | 909,593 | -0.03(-0.56%) |
Oct 18, 2013 | 5.510 | 5.549 | 5.479 | 5.510 | 1,103,473 | +0.00(+0.00%) |
Oct 17, 2013 | 5.471 | 5.588 | 5.463 | 5.510 | 933,321 | +0.03(+0.57%) |
Oct 16, 2013 | 5.471 | 5.510 | 5.445 | 5.479 | 746,182 | +0.03(+0.57%) |
Oct 15, 2013 | 5.487 | 5.526 | 5.401 | 5.448 | 1,319,559 | -0.05(-0.99%) |
Oct 14, 2013 | 5.246 | 5.526 | 5.200 | 5.502 | 1,186,376 | +0.23(+4.42%) |
Oct 11, 2013 | 5.145 | 5.293 | 5.037 | 5.269 | 1,930,691 | +0.11(+2.11%) |
Oct 10, 2013 | 5.254 | 5.258 | 5.138 | 5.161 | 1,991,450 | -0.04(-0.75%) |
Oct 09, 2013 | 5.293 | 5.332 | 5.184 | 5.200 | 1,266,342 | -0.08(-1.47%) |
Oct 08, 2013 | 5.363 | 5.409 | 5.254 | 5.277 | 955,015 | -0.05(-0.87%) |
Oct 07, 2013 | 5.339 | 5.370 | 5.277 | 5.324 | 961,265 | -0.02(-0.44%) |
Oct 04, 2013 | 5.184 | 5.347 | 5.169 | 5.347 | 1,661,623 | +0.15(+2.84%) |
Oct 03, 2013 | 5.114 | 5.223 | 5.044 | 5.200 | 2,679,942 | +0.09(+1.67%) |
Oct 02, 2013 | 5.161 | 5.200 | 5.106 | 5.114 | 808,707 | -0.08(-1.49%) |