Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.938 | 5.970 | 5.970 | 5.970 | 877,239 | +0.03(+0.53%) |
Dec 30, 2013 | 5.938 | 5.970 | 5.913 | 5.938 | 1,033,969 | +0.00(+0.00%) |
Dec 27, 2013 | 5.919 | 5.944 | 5.913 | 5.938 | 930,819 | +0.05(+0.86%) |
Dec 26, 2013 | 5.856 | 5.894 | 5.837 | 5.888 | 866,915 | +0.06(+1.08%) |
Dec 24, 2013 | 5.844 | 5.850 | 5.818 | 5.825 | 447,222 | +0.02(+0.33%) |
Dec 23, 2013 | 5.781 | 5.834 | 5.781 | 5.806 | 1,403,621 | +0.11(+1.99%) |
Dec 20, 2013 | 5.699 | 5.718 | 5.686 | 5.693 | 1,345,334 | +0.03(+0.56%) |
Dec 19, 2013 | 5.648 | 5.679 | 5.639 | 5.661 | 1,168,728 | +0.14(+2.63%) |
Dec 18, 2013 | 5.453 | 5.522 | 5.378 | 5.516 | 3,088,112 | +0.15(+2.82%) |
Dec 17, 2013 | 5.397 | 5.403 | 5.343 | 5.365 | 861,440 | -0.08(-1.39%) |
Dec 16, 2013 | 5.447 | 5.491 | 5.431 | 5.441 | 1,034,329 | +0.02(+0.35%) |
Dec 13, 2013 | 5.434 | 5.460 | 5.403 | 5.422 | 1,068,901 | +0.02(+0.35%) |
Dec 12, 2013 | 5.453 | 5.472 | 5.365 | 5.403 | 2,208,602 | -0.11(-1.94%) |
Dec 11, 2013 | 5.598 | 5.611 | 5.497 | 5.510 | 821,370 | -0.08(-1.35%) |
Dec 10, 2013 | 5.592 | 5.611 | 5.574 | 5.585 | 931,819 | +0.05(+0.91%) |
Dec 09, 2013 | 5.485 | 5.554 | 5.485 | 5.535 | 633,928 | +0.04(+0.80%) |
Dec 06, 2013 | 5.472 | 5.491 | 5.453 | 5.491 | 1,207,276 | +0.09(+1.75%) |
Dec 05, 2013 | 5.504 | 5.504 | 5.384 | 5.397 | 2,312,813 | -0.15(-2.72%) |
Dec 04, 2013 | 5.485 | 5.560 | 5.472 | 5.548 | 1,835,767 | +0.03(+0.57%) |
Dec 03, 2013 | 5.541 | 5.567 | 5.504 | 5.516 | 1,611,661 | -0.03(-0.45%) |
Dec 02, 2013 | 5.560 | 5.604 | 5.535 | 5.541 | 965,984 | -0.05(-0.90%) |
Nov 29, 2013 | 5.611 | 5.630 | 5.579 | 5.592 | 386,495 | -0.01(-0.11%) |
Nov 27, 2013 | 5.611 | 5.623 | 5.579 | 5.598 | 1,071,674 | +0.02(+0.34%) |
Nov 26, 2013 | 5.592 | 5.604 | 5.564 | 5.579 | 1,366,925 | +0.07(+1.26%) |
Nov 25, 2013 | 5.592 | 5.604 | 5.504 | 5.510 | 5,732,128 | -0.06(-1.13%) |
Nov 22, 2013 | 5.560 | 5.573 | 5.522 | 5.573 | 1,868,903 | +0.06(+1.14%) |
Nov 21, 2013 | 5.497 | 5.522 | 5.478 | 5.510 | 2,040,983 | +0.16(+3.06%) |
Nov 20, 2013 | 5.390 | 5.403 | 5.324 | 5.346 | 1,143,400 | -0.01(-0.24%) |
Nov 19, 2013 | 5.359 | 5.390 | 5.346 | 5.359 | 2,857,540 | +0.00(+0.00%) |
Nov 18, 2013 | 5.390 | 5.415 | 5.359 | 5.359 | 1,679,293 | -0.01(-0.23%) |
Nov 15, 2013 | 5.346 | 5.378 | 5.327 | 5.371 | 2,345,036 | +0.02(+0.35%) |
Nov 14, 2013 | 5.334 | 5.365 | 5.321 | 5.352 | 1,544,721 | -0.03(-0.47%) |
Nov 13, 2013 | 5.296 | 5.390 | 5.290 | 5.378 | 1,940,473 | +0.16(+3.02%) |
Nov 12, 2013 | 5.239 | 5.271 | 5.195 | 5.220 | 1,587,781 | +0.07(+1.34%) |
Nov 11, 2013 | 5.151 | 5.164 | 5.113 | 5.151 | 1,843,604 | +0.03(+0.49%) |
Nov 08, 2013 | 4.962 | 5.126 | 4.962 | 5.126 | 7,174,332 | +0.18(+3.56%) |
Nov 07, 2013 | 4.975 | 5.012 | 4.949 | 4.949 | 1,520,767 | -0.04(-0.76%) |
Nov 06, 2013 | 4.943 | 4.987 | 4.931 | 4.987 | 1,851,147 | +0.13(+2.59%) |
Nov 05, 2013 | 4.899 | 4.905 | 4.861 | 4.861 | 1,217,075 | -0.10(-2.03%) |
Nov 04, 2013 | 4.962 | 4.962 | 4.921 | 4.962 | 774,256 | +0.01(+0.25%) |
Nov 01, 2013 | 4.905 | 4.956 | 4.899 | 4.949 | 1,660,668 | -0.06(-1.26%) |
Oct 31, 2013 | 5.000 | 5.038 | 4.984 | 5.012 | 941,120 | +0.02(+0.38%) |
Oct 30, 2013 | 5.031 | 5.044 | 4.968 | 4.994 | 1,622,001 | -0.02(-0.38%) |
Oct 29, 2013 | 5.006 | 5.025 | 4.997 | 5.012 | 1,043,639 | +0.05(+1.02%) |
Oct 28, 2013 | 4.994 | 5.000 | 4.949 | 4.962 | 1,223,701 | -0.06(-1.13%) |
Oct 25, 2013 | 5.050 | 5.050 | 5.000 | 5.019 | 1,359,677 | -0.10(-1.97%) |
Oct 24, 2013 | 5.126 | 5.132 | 5.101 | 5.119 | 647,736 | +0.05(+0.99%) |
Oct 23, 2013 | 5.069 | 5.088 | 5.050 | 5.069 | 744,208 | -0.03(-0.49%) |
Oct 22, 2013 | 5.082 | 5.132 | 5.075 | 5.094 | 1,199,134 | +0.00(+0.00%) |
Oct 21, 2013 | 5.145 | 5.145 | 5.082 | 5.094 | 1,331,905 | -0.07(-1.34%) |
Oct 18, 2013 | 5.126 | 5.170 | 5.107 | 5.164 | 1,136,320 | +0.08(+1.49%) |
Oct 17, 2013 | 5.019 | 5.101 | 5.019 | 5.088 | 1,824,344 | +0.09(+1.76%) |
Oct 16, 2013 | 4.949 | 5.019 | 4.937 | 5.000 | 1,125,960 | +0.06(+1.28%) |
Oct 15, 2013 | 4.949 | 4.962 | 4.931 | 4.937 | 787,992 | -0.01(-0.25%) |
Oct 14, 2013 | 4.886 | 4.949 | 4.880 | 4.949 | 777,194 | +0.05(+1.03%) |
Oct 11, 2013 | 4.868 | 4.899 | 4.868 | 4.899 | 1,230,859 | +0.03(+0.65%) |
Oct 10, 2013 | 4.861 | 4.886 | 4.849 | 4.868 | 2,024,567 | +0.13(+2.66%) |
Oct 09, 2013 | 4.754 | 4.754 | 4.704 | 4.742 | 1,187,373 | -0.01(-0.26%) |
Oct 08, 2013 | 4.817 | 4.830 | 4.754 | 4.754 | 619,994 | -0.06(-1.18%) |
Oct 07, 2013 | 4.798 | 4.830 | 4.798 | 4.811 | 738,432 | -0.05(-1.04%) |
Oct 04, 2013 | 4.868 | 4.886 | 4.852 | 4.861 | 756,563 | +0.01(+0.13%) |
Oct 03, 2013 | 4.880 | 4.893 | 4.836 | 4.855 | 1,353,347 | +0.02(+0.39%) |
Oct 02, 2013 | 4.830 | 4.842 | 4.786 | 4.836 | 1,388,047 | +0.04(+0.79%) |