Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.829 | 5.822 | 5.822 | 5.822 | 19,133 | +0.00(+0.00%) |
Dec 30, 2013 | 5.615 | 5.829 | 5.601 | 5.822 | 12,506 | +0.22(+3.93%) |
Dec 27, 2013 | 5.476 | 5.658 | 5.409 | 5.601 | 36,135 | +0.10(+1.81%) |
Dec 26, 2013 | 5.502 | 5.509 | 5.367 | 5.502 | 64,124 | -0.03(-0.51%) |
Dec 24, 2013 | 5.615 | 5.615 | 5.402 | 5.530 | 34,716 | -0.09(-1.52%) |
Dec 23, 2013 | 5.615 | 5.658 | 5.580 | 5.615 | 37,285 | -0.04(-0.75%) |
Dec 20, 2013 | 5.694 | 5.694 | 5.622 | 5.658 | 24,223 | -0.06(-1.12%) |
Dec 19, 2013 | 5.708 | 5.772 | 5.686 | 5.722 | 10,628 | +0.00(+0.00%) |
Dec 18, 2013 | 5.722 | 5.722 | 5.708 | 5.722 | 5,164 | +0.00(+0.00%) |
Dec 17, 2013 | 5.758 | 5.800 | 5.651 | 5.722 | 37,405 | -0.04(-0.62%) |
Dec 16, 2013 | 5.779 | 5.814 | 5.758 | 5.758 | 22,339 | -0.01(-0.12%) |
Dec 13, 2013 | 5.743 | 5.793 | 5.743 | 5.765 | 8,004 | +0.02(+0.37%) |
Dec 12, 2013 | 5.715 | 5.822 | 5.715 | 5.743 | 16,666 | -0.01(-0.25%) |
Dec 11, 2013 | 5.708 | 5.829 | 5.708 | 5.758 | 28,425 | +0.03(+0.50%) |
Dec 10, 2013 | 5.829 | 5.829 | 5.729 | 5.729 | 6,007 | -0.10(-1.71%) |
Dec 09, 2013 | 5.814 | 5.864 | 5.765 | 5.829 | 27,639 | +0.01(+0.24%) |
Dec 06, 2013 | 5.687 | 5.864 | 5.687 | 5.814 | 0 | -0.01(-0.12%) |
Dec 05, 2013 | 5.736 | 5.822 | 5.736 | 5.822 | 0 | +0.06(+0.99%) |
Dec 04, 2013 | 5.793 | 5.817 | 5.686 | 5.765 | 0 | -0.06(-1.10%) |
Dec 03, 2013 | 5.900 | 5.900 | 5.822 | 5.829 | 0 | -0.06(-1.09%) |
Dec 02, 2013 | 5.857 | 5.900 | 5.765 | 5.893 | 0 | +0.06(+1.10%) |
Nov 29, 2013 | 5.830 | 5.985 | 5.788 | 5.829 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 5.928 | 5.985 | 5.772 | 5.829 | 0 | -0.14(-2.38%) |
Nov 26, 2013 | 5.864 | 5.999 | 5.864 | 5.971 | 0 | +0.07(+1.20%) |
Nov 25, 2013 | 5.971 | 5.978 | 5.878 | 5.900 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 5.900 | 5.935 | 5.758 | 5.900 | 0 | +0.04(+0.61%) |
Nov 21, 2013 | 5.878 | 5.971 | 5.843 | 5.864 | 0 | -0.01(-0.12%) |
Nov 20, 2013 | 5.899 | 5.957 | 5.801 | 5.871 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 5.900 | 5.964 | 5.871 | 5.871 | 0 | -0.04(-0.60%) |
Nov 18, 2013 | 5.900 | 6.042 | 5.900 | 5.907 | 0 | +0.06(+0.97%) |
Nov 15, 2013 | 5.801 | 5.942 | 5.801 | 5.850 | 0 | -0.04(-0.72%) |
Nov 14, 2013 | 5.793 | 5.900 | 5.793 | 5.893 | 0 | +0.03(+0.48%) |
Nov 13, 2013 | 5.871 | 5.971 | 5.743 | 5.864 | 0 | -0.07(-1.20%) |
Nov 12, 2013 | 5.729 | 5.957 | 5.686 | 5.935 | 0 | +0.26(+4.51%) |
Nov 11, 2013 | 5.473 | 5.793 | 5.402 | 5.679 | 0 | +0.28(+5.13%) |
Nov 08, 2013 | 5.480 | 5.480 | 5.359 | 5.402 | 0 | -0.12(-2.19%) |
Nov 07, 2013 | 5.445 | 5.544 | 5.345 | 5.523 | 0 | +0.17(+3.19%) |
Nov 06, 2013 | 5.331 | 5.402 | 5.224 | 5.352 | 0 | +0.17(+3.29%) |
Nov 05, 2013 | 5.260 | 5.310 | 5.146 | 5.182 | 0 | -0.14(-2.67%) |
Nov 04, 2013 | 5.111 | 5.331 | 5.111 | 5.324 | 0 | +0.26(+5.05%) |
Nov 01, 2013 | 4.997 | 5.111 | 4.983 | 5.068 | 0 | -0.05(-0.97%) |
Oct 31, 2013 | 5.189 | 5.189 | 5.075 | 5.118 | 0 | -0.06(-1.23%) |
Oct 30, 2013 | 5.189 | 5.189 | 5.082 | 5.182 | 0 | -0.01(-0.14%) |
Oct 29, 2013 | 5.146 | 5.196 | 5.146 | 5.189 | 0 | +0.01(+0.14%) |
Oct 28, 2013 | 5.118 | 5.189 | 5.089 | 5.182 | 0 | +0.09(+1.67%) |
Oct 25, 2013 | 5.057 | 5.146 | 5.025 | 5.096 | 0 | -0.04(-0.69%) |
Oct 24, 2013 | 5.139 | 5.189 | 5.118 | 5.132 | 0 | -0.01(-0.28%) |
Oct 23, 2013 | 5.253 | 5.253 | 5.146 | 5.146 | 0 | -0.05(-0.96%) |
Oct 22, 2013 | 5.260 | 5.260 | 5.189 | 5.196 | 0 | -0.02(-0.41%) |
Oct 21, 2013 | 5.260 | 5.260 | 5.176 | 5.217 | 0 | -0.04(-0.68%) |
Oct 18, 2013 | 5.260 | 5.260 | 5.137 | 5.253 | 29,066 | -0.01(-0.14%) |
Oct 17, 2013 | 5.232 | 5.260 | 5.156 | 5.260 | 0 | +0.04(+0.82%) |
Oct 16, 2013 | 5.118 | 5.331 | 5.018 | 5.217 | 0 | +0.13(+2.64%) |
Oct 15, 2013 | 5.104 | 5.118 | 5.082 | 5.083 | 0 | +0.00(+0.01%) |
Oct 14, 2013 | 5.047 | 5.082 | 5.040 | 5.082 | 0 | +0.00(+0.01%) |
Oct 11, 2013 | 5.047 | 5.104 | 5.047 | 5.082 | 0 | -0.00(-0.01%) |
Oct 10, 2013 | 5.082 | 5.111 | 5.054 | 5.082 | 0 | +0.04(+0.70%) |
Oct 09, 2013 | 5.061 | 5.061 | 5.047 | 5.047 | 0 | -0.06(-1.11%) |
Oct 08, 2013 | 5.096 | 5.104 | 5.047 | 5.104 | 0 | -0.01(-0.28%) |
Oct 07, 2013 | 5.117 | 5.118 | 5.047 | 5.118 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 5.118 | 5.118 | 5.117 | 5.118 | 0 | +0.01(+0.14%) |
Oct 03, 2013 | 5.160 | 5.160 | 5.082 | 5.111 | 0 | -0.04(-0.83%) |
Oct 02, 2013 | 5.125 | 5.182 | 5.045 | 5.153 | 0 | +0.00(+0.00%) |