Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.550 | 4.530 | 4.530 | 4.530 | 1,215,700 | -0.03(-0.66%) |
Dec 30, 2013 | 4.700 | 4.760 | 4.550 | 4.560 | 480,079 | -0.19(-4.00%) |
Dec 27, 2013 | 4.630 | 4.750 | 4.610 | 4.750 | 420,082 | +0.18(+3.94%) |
Dec 26, 2013 | 4.800 | 4.900 | 4.530 | 4.570 | 777,877 | -0.29(-5.97%) |
Dec 24, 2013 | 4.750 | 4.900 | 4.720 | 4.860 | 184,680 | +0.07(+1.46%) |
Dec 23, 2013 | 4.690 | 4.800 | 4.610 | 4.790 | 394,460 | +0.13(+2.79%) |
Dec 20, 2013 | 4.660 | 4.760 | 4.590 | 4.660 | 1,035,287 | +0.03(+0.65%) |
Dec 19, 2013 | 4.790 | 4.790 | 4.610 | 4.630 | 497,798 | -0.18(-3.74%) |
Dec 18, 2013 | 4.900 | 5.020 | 4.790 | 4.810 | 743,307 | -0.05(-1.03%) |
Dec 17, 2013 | 4.790 | 4.960 | 4.770 | 4.860 | 438,383 | +0.07(+1.46%) |
Dec 16, 2013 | 4.850 | 4.970 | 4.760 | 4.790 | 285,863 | -0.06(-1.24%) |
Dec 13, 2013 | 4.790 | 4.970 | 4.790 | 4.850 | 461,738 | +0.09(+1.89%) |
Dec 12, 2013 | 4.820 | 4.930 | 4.740 | 4.760 | 538,566 | -0.25(-4.99%) |
Dec 11, 2013 | 5.120 | 5.150 | 4.990 | 5.010 | 261,640 | -0.08(-1.57%) |
Dec 10, 2013 | 5.160 | 5.290 | 5.050 | 5.090 | 475,486 | +0.08(+1.60%) |
Dec 09, 2013 | 4.990 | 5.050 | 4.910 | 5.010 | 260,137 | +0.11(+2.24%) |
Dec 06, 2013 | 4.870 | 5.039 | 4.850 | 4.900 | 234,833 | +0.05(+1.03%) |
Dec 05, 2013 | 4.780 | 5.020 | 4.780 | 4.850 | 219,300 | -0.14(-2.81%) |
Dec 04, 2013 | 4.910 | 5.120 | 4.860 | 4.990 | 343,889 | +0.09(+1.84%) |
Dec 03, 2013 | 4.890 | 5.029 | 4.820 | 4.900 | 333,519 | -0.04(-0.81%) |
Dec 02, 2013 | 5.060 | 5.120 | 4.820 | 4.940 | 476,232 | -0.22(-4.26%) |
Nov 29, 2013 | 5.050 | 5.285 | 5.050 | 5.160 | 188,500 | +0.15(+2.99%) |
Nov 27, 2013 | 4.960 | 5.080 | 4.920 | 5.010 | 252,594 | +0.05(+1.01%) |
Nov 26, 2013 | 4.980 | 5.030 | 4.905 | 4.960 | 353,537 | -0.08(-1.59%) |
Nov 25, 2013 | 4.970 | 5.090 | 4.800 | 5.040 | 919,476 | -0.03(-0.59%) |
Nov 22, 2013 | 5.380 | 5.380 | 5.040 | 5.070 | 246,016 | -0.02(-0.39%) |
Nov 21, 2013 | 5.140 | 5.190 | 4.910 | 5.090 | 525,898 | +0.10(+2.00%) |
Nov 20, 2013 | 5.090 | 5.200 | 4.920 | 4.990 | 495,043 | -0.15(-2.92%) |
Nov 19, 2013 | 5.180 | 5.300 | 5.080 | 5.140 | 290,219 | -0.01(-0.19%) |
Nov 18, 2013 | 5.400 | 5.400 | 5.150 | 5.150 | 575,470 | -0.27(-4.98%) |
Nov 15, 2013 | 5.530 | 5.540 | 5.340 | 5.420 | 251,502 | -0.08(-1.45%) |
Nov 14, 2013 | 5.370 | 5.550 | 5.340 | 5.500 | 475,875 | +0.19(+3.58%) |
Nov 12, 2013 | 5.440 | 5.540 | 5.310 | 5.310 | 337,895 | -0.12(-2.21%) |
Nov 11, 2013 | 5.320 | 5.545 | 5.240 | 5.430 | 379,848 | +0.08(+1.50%) |
Nov 08, 2013 | 5.220 | 5.380 | 5.090 | 5.350 | 628,485 | -0.12(-2.19%) |
Nov 07, 2013 | 5.290 | 5.530 | 5.290 | 5.470 | 283,076 | -0.07(-1.26%) |
Nov 06, 2013 | 5.500 | 5.620 | 5.405 | 5.540 | 430,039 | +0.03(+0.54%) |
Nov 05, 2013 | 5.460 | 5.590 | 5.445 | 5.510 | 275,141 | +0.04(+0.73%) |
Nov 04, 2013 | 5.610 | 5.620 | 5.410 | 5.470 | 478,818 | -0.13(-2.32%) |
Nov 01, 2013 | 5.160 | 5.620 | 5.140 | 5.600 | 962,322 | +0.41(+7.90%) |
Oct 31, 2013 | 5.340 | 5.350 | 5.190 | 5.190 | 440,382 | -0.23(-4.24%) |
Oct 30, 2013 | 5.330 | 5.640 | 5.290 | 5.420 | 339,891 | +0.12(+2.26%) |
Oct 29, 2013 | 5.500 | 5.520 | 5.290 | 5.300 | 312,535 | -0.22(-3.99%) |
Oct 28, 2013 | 5.340 | 5.580 | 5.300 | 5.520 | 519,119 | +0.18(+3.37%) |
Oct 25, 2013 | 5.240 | 5.350 | 5.150 | 5.340 | 354,279 | +0.10(+1.91%) |
Oct 24, 2013 | 5.310 | 5.410 | 5.180 | 5.240 | 516,276 | +0.01(+0.19%) |
Oct 23, 2013 | 5.120 | 5.369 | 5.120 | 5.230 | 384,415 | -0.08(-1.51%) |
Oct 22, 2013 | 5.280 | 5.430 | 5.140 | 5.310 | 607,606 | +0.20(+3.91%) |
Oct 21, 2013 | 5.030 | 5.110 | 5.020 | 5.110 | 370,901 | +0.12(+2.40%) |
Oct 18, 2013 | 4.980 | 5.090 | 4.970 | 4.990 | 393,085 | -0.02(-0.40%) |
Oct 17, 2013 | 5.020 | 5.130 | 4.950 | 5.010 | 703,112 | +0.17(+3.51%) |
Oct 16, 2013 | 4.490 | 4.890 | 4.490 | 4.840 | 477,965 | +0.10(+2.11%) |
Oct 15, 2013 | 4.580 | 4.890 | 4.550 | 4.740 | 782,328 | +0.09(+1.94%) |
Oct 14, 2013 | 5.000 | 5.000 | 4.494 | 4.650 | 2,616,683 | -0.30(-6.06%) |
Oct 11, 2013 | 5.370 | 5.370 | 4.930 | 4.950 | 2,049,595 | -0.50(-9.17%) |
Oct 10, 2013 | 5.560 | 5.750 | 5.390 | 5.450 | 837,075 | -0.14(-2.50%) |
Oct 09, 2013 | 5.460 | 5.600 | 5.351 | 5.590 | 580,028 | +0.10(+1.82%) |
Oct 08, 2013 | 5.930 | 5.960 | 5.440 | 5.490 | 782,874 | -0.28(-4.85%) |
Oct 07, 2013 | 5.560 | 5.800 | 5.500 | 5.770 | 503,160 | +0.27(+4.91%) |
Oct 04, 2013 | 5.650 | 5.720 | 5.490 | 5.500 | 741,825 | -0.14(-2.48%) |
Oct 03, 2013 | 5.510 | 5.810 | 5.410 | 5.640 | 658,731 | -0.02(-0.35%) |
Oct 02, 2013 | 5.970 | 6.050 | 5.650 | 5.660 | 1,230,827 | -0.26(-4.39%) |