Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 5.363 | 5.305 | 5.305 | 5.305 | 280,656 | -0.03(-0.65%) |
Dec 30, 2013 | 5.381 | 5.401 | 5.312 | 5.339 | 408,276 | -0.01(-0.19%) |
Dec 27, 2013 | 5.484 | 5.484 | 5.315 | 5.349 | 260,650 | -0.28(-4.96%) |
Dec 26, 2013 | 5.646 | 5.650 | 5.584 | 5.629 | 236,513 | +0.02(+0.43%) |
Dec 24, 2013 | 5.684 | 5.684 | 5.605 | 5.605 | 139,942 | -0.04(-0.79%) |
Dec 23, 2013 | 5.605 | 5.691 | 5.577 | 5.650 | 376,972 | +0.04(+0.80%) |
Dec 20, 2013 | 5.481 | 5.615 | 5.474 | 5.605 | 1,145,779 | +0.13(+2.39%) |
Dec 19, 2013 | 5.470 | 5.512 | 5.453 | 5.474 | 177,874 | -0.02(-0.44%) |
Dec 18, 2013 | 5.436 | 5.508 | 5.387 | 5.498 | 212,495 | +0.07(+1.27%) |
Dec 17, 2013 | 5.360 | 5.574 | 5.360 | 5.429 | 244,881 | +0.08(+1.48%) |
Dec 16, 2013 | 5.322 | 5.367 | 5.318 | 5.349 | 343,969 | +0.02(+0.39%) |
Dec 13, 2013 | 5.356 | 5.370 | 5.315 | 5.329 | 333,598 | +0.01(+0.19%) |
Dec 12, 2013 | 5.381 | 5.384 | 5.312 | 5.318 | 319,101 | -0.03(-0.64%) |
Dec 11, 2013 | 5.481 | 5.496 | 5.349 | 5.353 | 204,612 | -0.06(-1.15%) |
Dec 10, 2013 | 5.463 | 5.543 | 5.408 | 5.415 | 314,230 | -0.03(-0.57%) |
Dec 09, 2013 | 5.425 | 5.487 | 5.398 | 5.446 | 138,658 | +0.02(+0.38%) |
Dec 06, 2013 | 5.401 | 5.460 | 5.401 | 5.425 | 136,051 | +0.04(+0.83%) |
Dec 05, 2013 | 5.346 | 5.422 | 5.325 | 5.381 | 188,692 | +0.02(+0.39%) |
Dec 04, 2013 | 5.353 | 5.401 | 5.277 | 5.360 | 216,812 | -0.02(-0.38%) |
Dec 03, 2013 | 5.460 | 5.481 | 5.346 | 5.381 | 342,096 | -0.10(-1.82%) |
Dec 02, 2013 | 5.584 | 5.584 | 5.450 | 5.481 | 241,515 | -0.12(-2.09%) |
Nov 29, 2013 | 5.587 | 5.610 | 5.550 | 5.598 | 87,246 | +0.09(+1.56%) |
Nov 27, 2013 | 5.450 | 5.550 | 5.422 | 5.512 | 160,371 | +0.08(+1.46%) |
Nov 26, 2013 | 5.487 | 5.494 | 5.429 | 5.432 | 234,797 | -0.03(-0.63%) |
Nov 25, 2013 | 5.453 | 5.539 | 5.453 | 5.467 | 124,955 | +0.00(+0.00%) |
Nov 22, 2013 | 5.498 | 5.525 | 5.436 | 5.467 | 246,241 | -0.04(-0.81%) |
Nov 21, 2013 | 5.494 | 5.567 | 5.494 | 5.512 | 135,784 | +0.02(+0.31%) |
Nov 20, 2013 | 5.543 | 5.639 | 5.467 | 5.494 | 258,186 | -0.09(-1.55%) |
Nov 19, 2013 | 5.487 | 5.643 | 5.487 | 5.581 | 223,547 | +0.08(+1.38%) |
Nov 18, 2013 | 5.567 | 5.656 | 5.501 | 5.505 | 119,925 | -0.01(-0.19%) |
Nov 15, 2013 | 5.570 | 5.701 | 5.505 | 5.515 | 267,414 | -0.07(-1.17%) |
Nov 14, 2013 | 5.398 | 5.601 | 5.398 | 5.581 | 302,430 | +0.63(+12.75%) |
Nov 12, 2013 | 5.002 | 5.018 | 4.918 | 4.949 | 460,473 | -0.06(-1.24%) |
Nov 11, 2013 | 5.036 | 5.046 | 5.001 | 5.011 | 176,569 | -0.03(-0.68%) |
Nov 08, 2013 | 5.098 | 5.112 | 5.022 | 5.046 | 225,073 | -0.06(-1.22%) |
Nov 07, 2013 | 5.160 | 5.160 | 5.108 | 5.108 | 139,568 | -0.07(-1.33%) |
Nov 06, 2013 | 5.229 | 5.287 | 5.156 | 5.177 | 126,631 | -0.05(-0.92%) |
Nov 05, 2013 | 5.239 | 5.277 | 5.208 | 5.225 | 43,333 | -0.01(-0.20%) |
Nov 04, 2013 | 5.312 | 5.312 | 5.232 | 5.236 | 130,102 | -0.09(-1.75%) |
Nov 01, 2013 | 5.356 | 5.387 | 5.218 | 5.329 | 147,875 | -0.06(-1.09%) |
Oct 31, 2013 | 5.418 | 5.584 | 5.387 | 5.387 | 56,905 | -0.01(-0.26%) |
Oct 30, 2013 | 5.536 | 5.591 | 5.379 | 5.401 | 84,875 | -0.12(-2.12%) |
Oct 29, 2013 | 5.605 | 5.656 | 5.463 | 5.518 | 101,100 | -0.13(-2.38%) |
Oct 28, 2013 | 5.667 | 5.667 | 5.553 | 5.653 | 86,948 | -0.04(-0.79%) |
Oct 25, 2013 | 5.574 | 5.722 | 5.529 | 5.698 | 191,701 | +0.14(+2.61%) |
Oct 24, 2013 | 5.525 | 5.563 | 5.484 | 5.553 | 61,889 | +0.05(+0.94%) |
Oct 23, 2013 | 5.436 | 5.574 | 5.436 | 5.501 | 115,066 | +0.05(+0.95%) |
Oct 22, 2013 | 5.367 | 5.477 | 5.367 | 5.450 | 115,924 | +0.09(+1.61%) |
Oct 21, 2013 | 5.367 | 5.394 | 5.349 | 5.363 | 67,203 | -0.03(-0.58%) |
Oct 18, 2013 | 5.391 | 5.422 | 5.287 | 5.394 | 183,992 | +0.05(+0.97%) |
Oct 17, 2013 | 5.332 | 5.363 | 5.232 | 5.343 | 148,962 | +0.06(+1.11%) |
Oct 16, 2013 | 5.277 | 5.370 | 5.246 | 5.284 | 44,449 | +0.00(+0.00%) |
Oct 15, 2013 | 5.301 | 5.353 | 5.277 | 5.284 | 36,296 | -0.04(-0.71%) |
Oct 14, 2013 | 5.381 | 5.381 | 5.291 | 5.322 | 49,712 | -0.07(-1.34%) |
Oct 11, 2013 | 5.260 | 5.394 | 5.256 | 5.394 | 57,894 | +0.11(+2.09%) |
Oct 10, 2013 | 5.281 | 5.312 | 5.222 | 5.284 | 130,571 | +0.04(+0.72%) |
Oct 09, 2013 | 5.312 | 5.322 | 5.194 | 5.246 | 238,383 | -0.14(-2.56%) |
Oct 08, 2013 | 5.429 | 5.429 | 5.281 | 5.384 | 80,558 | -0.02(-0.45%) |
Oct 07, 2013 | 5.297 | 5.432 | 5.297 | 5.408 | 37,114 | +0.09(+1.69%) |
Oct 04, 2013 | 5.253 | 5.346 | 5.208 | 5.318 | 58,424 | +0.05(+0.98%) |
Oct 03, 2013 | 5.277 | 5.329 | 5.146 | 5.267 | 266,637 | -0.02(-0.46%) |
Oct 02, 2013 | 5.318 | 5.349 | 5.277 | 5.291 | 53,020 | -0.06(-1.16%) |