Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.125 | 5.180 | 5.180 | 5.180 | 59,200 | -0.04(-0.67%) |
Dec 30, 2013 | 5.195 | 5.215 | 5.103 | 5.215 | 44,044 | +0.02(+0.34%) |
Dec 27, 2013 | 5.210 | 5.210 | 5.188 | 5.197 | 6,352 | +0.01(+0.14%) |
Dec 26, 2013 | 5.207 | 5.207 | 5.190 | 5.190 | 3,292 | +0.02(+0.29%) |
Dec 24, 2013 | 5.120 | 5.205 | 5.120 | 5.175 | 17,388 | -0.01(-0.14%) |
Dec 23, 2013 | 5.165 | 5.210 | 5.118 | 5.183 | 96,152 | +0.01(+0.14%) |
Dec 20, 2013 | 5.065 | 5.175 | 5.065 | 5.175 | 80,876 | +0.08(+1.57%) |
Dec 19, 2013 | 5.125 | 5.151 | 5.062 | 5.095 | 36,988 | -0.03(-0.49%) |
Dec 18, 2013 | 5.170 | 5.170 | 5.063 | 5.120 | 82,172 | -0.05(-1.06%) |
Dec 17, 2013 | 5.140 | 5.210 | 5.135 | 5.175 | 28,516 | +0.01(+0.19%) |
Dec 16, 2013 | 5.188 | 5.225 | 5.130 | 5.165 | 16,876 | -0.01(-0.19%) |
Dec 13, 2013 | 5.140 | 5.223 | 5.115 | 5.175 | 15,548 | +0.04(+0.83%) |
Dec 12, 2013 | 5.143 | 5.228 | 5.133 | 5.133 | 22,040 | -0.02(-0.48%) |
Dec 11, 2013 | 5.141 | 5.225 | 5.138 | 5.157 | 26,508 | -0.04(-0.72%) |
Dec 10, 2013 | 5.150 | 5.230 | 5.150 | 5.195 | 64,832 | +0.00(+0.05%) |
Dec 09, 2013 | 5.235 | 5.235 | 5.125 | 5.192 | 60,220 | -0.03(-0.53%) |
Dec 06, 2013 | 5.100 | 5.247 | 5.050 | 5.220 | 0 | +0.15(+2.91%) |
Dec 05, 2013 | 5.050 | 5.125 | 5.048 | 5.072 | 0 | +0.01(+0.20%) |
Dec 04, 2013 | 5.005 | 5.098 | 5.000 | 5.062 | 0 | +0.04(+0.85%) |
Dec 03, 2013 | 4.995 | 5.062 | 4.982 | 5.020 | 0 | +0.02(+0.50%) |
Dec 02, 2013 | 4.647 | 5.000 | 4.520 | 4.995 | 0 | +0.34(+7.36%) |
Nov 29, 2013 | 4.682 | 4.688 | 4.650 | 4.652 | 0 | -0.04(-0.75%) |
Nov 27, 2013 | 4.683 | 4.688 | 4.272 | 4.688 | 0 | +0.00(+0.11%) |
Nov 26, 2013 | 4.665 | 4.683 | 4.650 | 4.683 | 0 | +0.03(+0.59%) |
Nov 25, 2013 | 4.668 | 4.688 | 4.630 | 4.655 | 0 | +0.04(+0.76%) |
Nov 22, 2013 | 4.563 | 4.650 | 4.560 | 4.620 | 0 | +0.09(+1.99%) |
Nov 21, 2013 | 4.543 | 4.548 | 4.378 | 4.530 | 0 | +0.10(+2.26%) |
Nov 20, 2013 | 4.338 | 4.490 | 4.300 | 4.430 | 0 | +0.06(+1.49%) |
Nov 19, 2013 | 4.192 | 4.447 | 4.192 | 4.365 | 0 | +0.15(+3.62%) |
Nov 18, 2013 | 4.553 | 4.562 | 4.180 | 4.213 | 0 | -0.33(-7.26%) |
Nov 15, 2013 | 4.522 | 4.553 | 4.438 | 4.543 | 0 | +0.04(+0.89%) |
Nov 14, 2013 | 4.562 | 4.730 | 4.400 | 4.503 | 0 | -0.17(-3.69%) |
Nov 13, 2013 | 4.537 | 4.675 | 4.003 | 4.675 | 0 | +0.15(+3.37%) |
Nov 12, 2013 | 4.545 | 4.575 | 4.497 | 4.522 | 0 | -0.01(-0.17%) |
Nov 11, 2013 | 4.500 | 4.562 | 4.412 | 4.530 | 0 | +0.05(+1.12%) |
Nov 08, 2013 | 4.452 | 4.500 | 4.412 | 4.480 | 0 | -0.01(-0.17%) |
Nov 07, 2013 | 4.500 | 4.500 | 4.290 | 4.487 | 0 | +0.01(+0.17%) |
Nov 06, 2013 | 4.362 | 4.562 | 4.357 | 4.480 | 0 | +0.12(+2.63%) |
Nov 05, 2013 | 4.362 | 4.365 | 4.338 | 4.365 | 0 | +0.00(+0.06%) |
Nov 04, 2013 | 4.362 | 4.365 | 4.338 | 4.362 | 0 | -0.00(-0.06%) |
Nov 01, 2013 | 4.345 | 4.365 | 4.312 | 4.365 | 0 | +0.02(+0.34%) |
Oct 31, 2013 | 4.300 | 4.350 | 4.228 | 4.350 | 0 | +0.08(+1.81%) |
Oct 30, 2013 | 4.275 | 4.350 | 4.263 | 4.272 | 0 | -0.01(-0.18%) |
Oct 29, 2013 | 4.320 | 4.338 | 4.263 | 4.280 | 0 | -0.02(-0.47%) |
Oct 28, 2013 | 4.312 | 4.338 | 4.270 | 4.300 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 4.250 | 4.350 | 4.150 | 4.300 | 0 | +0.05(+1.18%) |
Oct 24, 2013 | 4.165 | 4.275 | 4.165 | 4.250 | 0 | +0.12(+2.97%) |
Oct 23, 2013 | 4.190 | 4.272 | 4.008 | 4.128 | 0 | -0.09(-2.13%) |
Oct 22, 2013 | 4.235 | 4.312 | 4.155 | 4.218 | 0 | -0.03(-0.76%) |
Oct 21, 2013 | 4.277 | 4.312 | 4.212 | 4.250 | 0 | -0.06(-1.33%) |
Oct 18, 2013 | 4.298 | 4.312 | 4.282 | 4.308 | 50,188 | +0.01(+0.23%) |
Oct 17, 2013 | 4.213 | 4.298 | 4.210 | 4.298 | 0 | +0.07(+1.72%) |
Oct 16, 2013 | 4.112 | 4.250 | 4.105 | 4.225 | 0 | +0.15(+3.62%) |
Oct 15, 2013 | 4.200 | 4.305 | 3.896 | 4.077 | 0 | -0.12(-2.86%) |
Oct 14, 2013 | 4.298 | 4.362 | 4.123 | 4.197 | 0 | -0.12(-2.84%) |
Oct 11, 2013 | 4.305 | 4.468 | 4.277 | 4.320 | 0 | +0.00(+0.06%) |
Oct 10, 2013 | 4.312 | 4.317 | 4.258 | 4.317 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 4.357 | 4.362 | 4.260 | 4.317 | 0 | -0.04(-1.03%) |
Oct 08, 2013 | 4.338 | 4.362 | 4.285 | 4.362 | 0 | +0.02(+0.52%) |
Oct 07, 2013 | 4.303 | 4.362 | 4.303 | 4.340 | 0 | -0.01(-0.17%) |
Oct 04, 2013 | 4.362 | 4.362 | 4.258 | 4.348 | 0 | -0.01(-0.17%) |
Oct 03, 2013 | 4.375 | 4.375 | 4.253 | 4.355 | 0 | +0.01(+0.23%) |
Oct 02, 2013 | 4.258 | 4.355 | 4.203 | 4.345 | 0 | +0.03(+0.64%) |