Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.820 | 5.250 | 5.250 | 5.250 | 2,800 | +0.44(+9.14%) |
Dec 30, 2013 | 4.850 | 4.980 | 4.802 | 4.810 | 1,283 | -0.05(-1.03%) |
Dec 27, 2013 | 4.930 | 5.060 | 4.850 | 4.860 | 8,170 | -0.23(-4.52%) |
Dec 26, 2013 | 5.150 | 5.170 | 5.050 | 5.090 | 5,930 | -0.12(-2.30%) |
Dec 24, 2013 | 5.210 | 5.220 | 5.210 | 5.210 | 1,623 | +0.11(+2.16%) |
Dec 23, 2013 | 4.960 | 5.270 | 4.890 | 5.100 | 3,709 | +0.00(+0.00%) |
Dec 20, 2013 | 5.009 | 5.350 | 4.960 | 5.100 | 11,037 | -0.16(-3.04%) |
Dec 19, 2013 | 5.060 | 5.600 | 5.060 | 5.260 | 5,627 | -0.18(-3.31%) |
Dec 18, 2013 | 5.730 | 5.750 | 5.380 | 5.440 | 4,854 | -0.36(-6.21%) |
Dec 17, 2013 | 5.730 | 5.800 | 5.500 | 5.800 | 6,691 | +0.05(+0.87%) |
Dec 16, 2013 | 5.730 | 5.900 | 5.590 | 5.750 | 5,082 | -0.15(-2.54%) |
Dec 13, 2013 | 5.600 | 5.900 | 5.510 | 5.900 | 5,678 | +0.00(+0.00%) |
Dec 12, 2013 | 5.660 | 5.900 | 5.580 | 5.900 | 6,360 | +0.19(+3.33%) |
Dec 11, 2013 | 5.520 | 5.710 | 5.370 | 5.710 | 11,013 | -0.05(-0.87%) |
Dec 10, 2013 | 5.860 | 6.000 | 5.540 | 5.760 | 5,478 | +0.06(+1.05%) |
Dec 09, 2013 | 5.520 | 5.700 | 5.300 | 5.700 | 6,974 | +0.24(+4.40%) |
Dec 06, 2013 | 5.320 | 5.490 | 5.160 | 5.460 | 5,560 | +0.06(+1.11%) |
Dec 05, 2013 | 5.370 | 5.539 | 5.330 | 5.400 | 6,000 | -0.10(-1.82%) |
Dec 04, 2013 | 5.238 | 5.500 | 5.090 | 5.500 | 6,258 | +0.35(+6.80%) |
Dec 03, 2013 | 5.100 | 5.185 | 5.030 | 5.150 | 2,300 | +0.25(+5.10%) |
Dec 02, 2013 | 4.659 | 5.337 | 4.590 | 4.900 | 10,249 | +0.23(+4.93%) |
Nov 29, 2013 | 4.500 | 4.670 | 4.500 | 4.670 | 1,304 | +0.00(+0.00%) |
Nov 27, 2013 | 4.530 | 4.670 | 4.500 | 4.670 | 2,628 | -0.18(-3.71%) |
Nov 26, 2013 | 5.070 | 5.070 | 4.850 | 4.850 | 2,466 | -0.33(-6.37%) |
Nov 25, 2013 | 5.270 | 5.270 | 5.120 | 5.180 | 1,070 | +0.13(+2.57%) |
Nov 22, 2013 | 4.820 | 5.180 | 4.820 | 5.050 | 2,700 | +0.28(+5.87%) |
Nov 21, 2013 | 4.690 | 4.840 | 4.620 | 4.770 | 3,663 | -0.23(-4.60%) |
Nov 20, 2013 | 5.060 | 5.060 | 5.000 | 5.000 | 1,500 | -0.07(-1.38%) |
Nov 19, 2013 | 5.120 | 5.120 | 5.070 | 5.070 | 1,100 | +0.04(+0.79%) |
Nov 18, 2013 | 5.260 | 5.341 | 5.030 | 5.030 | 8,588 | -0.48(-8.71%) |
Nov 15, 2013 | 5.390 | 5.700 | 5.171 | 5.510 | 4,200 | -0.36(-6.13%) |
Nov 14, 2013 | 5.860 | 6.050 | 5.600 | 5.870 | 7,283 | +0.06(+1.03%) |
Nov 13, 2013 | 6.000 | 6.020 | 5.810 | 5.810 | 5,183 | -0.07(-1.19%) |
Nov 12, 2013 | 5.841 | 6.000 | 5.560 | 5.880 | 4,597 | +0.04(+0.68%) |
Nov 11, 2013 | 5.150 | 6.040 | 5.150 | 5.840 | 8,301 | +0.66(+12.74%) |
Nov 08, 2013 | 5.160 | 5.310 | 5.160 | 5.180 | 1,499 | +0.03(+0.58%) |
Nov 07, 2013 | 6.600 | 6.600 | 5.150 | 5.150 | 6,220 | -0.66(-11.36%) |
Nov 06, 2013 | 5.330 | 6.020 | 5.330 | 5.810 | 6,996 | +0.38(+7.00%) |
Nov 05, 2013 | 5.150 | 5.600 | 5.150 | 5.430 | 5,748 | +0.23(+4.42%) |
Nov 04, 2013 | 5.260 | 5.280 | 5.150 | 5.200 | 1,136 | +0.05(+0.97%) |
Nov 01, 2013 | 5.250 | 5.280 | 5.150 | 5.150 | 4,000 | -0.15(-2.83%) |
Oct 31, 2013 | 5.300 | 5.300 | 5.300 | 5.300 | 3,150 | +0.10(+1.92%) |
Oct 30, 2013 | 5.150 | 5.200 | 5.150 | 5.200 | 400 | +0.04(+0.77%) |
Oct 28, 2013 | 5.160 | 5.160 | 5.160 | 5.160 | 900 | +0.00(+0.00%) |
Oct 25, 2013 | 5.150 | 5.160 | 5.150 | 5.160 | 855 | +0.01(+0.19%) |
Oct 24, 2013 | 5.151 | 5.151 | 5.150 | 5.150 | 400 | +0.00(+0.00%) |
Oct 22, 2013 | 5.150 | 5.150 | 5.150 | 5.150 | 200 | -0.10(-1.90%) |
Oct 21, 2013 | 5.150 | 5.250 | 5.130 | 5.250 | 1,800 | +0.16(+3.12%) |
Oct 18, 2013 | 5.090 | 5.091 | 5.090 | 5.091 | 1,600 | -0.07(-1.36%) |
Oct 17, 2013 | 5.161 | 5.161 | 5.161 | 5.161 | 375 | +0.00(+0.02%) |
Oct 16, 2013 | 5.162 | 5.162 | 5.160 | 5.160 | 794 | +0.00(+0.00%) |
Oct 15, 2013 | 5.160 | 5.160 | 5.160 | 5.160 | 231 | +0.01(+0.19%) |
Oct 14, 2013 | 5.140 | 5.160 | 5.140 | 5.150 | 2,714 | -0.18(-3.38%) |
Oct 11, 2013 | 5.350 | 5.350 | 5.290 | 5.330 | 300 | +0.06(+1.14%) |
Oct 10, 2013 | 5.460 | 5.460 | 5.090 | 5.270 | 2,668 | -0.17(-3.13%) |
Oct 09, 2013 | 5.360 | 5.470 | 5.360 | 5.440 | 800 | +0.07(+1.36%) |
Oct 08, 2013 | 5.280 | 5.466 | 5.090 | 5.367 | 6,715 | +0.14(+2.64%) |
Oct 07, 2013 | 5.050 | 5.490 | 5.000 | 5.229 | 15,413 | +0.29(+5.76%) |
Oct 04, 2013 | 5.200 | 5.450 | 4.900 | 4.944 | 16,682 | -0.06(-1.12%) |
Oct 03, 2013 | 4.920 | 5.000 | 4.720 | 5.000 | 7,571 | +0.16(+3.31%) |
Oct 02, 2013 | 4.710 | 4.960 | 4.610 | 4.840 | 6,596 | +0.11(+2.33%) |